Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 47.83 | 49.5 | 47.11 | 49.24 | 49.24 | +1.41 (+2.95%) | 620,883 |
4 Jan 2023 | CNY | 48.88 | 49.38 | 47.4 | 47.83 | 47.83 | -1.36 (-2.76%) | 499,200 |
3 Jan 2023 | CNY | 47.36 | 49.7 | 46.3 | 49.19 | 49.19 | +1.76 (+3.71%) | 443,030 |
30 Dec 2022 | CNY | 46.5 | 47.54 | 46.5 | 47.43 | 47.43 | +0.35 (+0.74%) | 261,000 |
29 Dec 2022 | CNY | 47.5 | 47.98 | 46.55 | 47.08 | 47.08 | -0.89 (-1.86%) | 534,800 |
28 Dec 2022 | CNY | 49.47 | 49.47 | 47.9 | 47.97 | 47.97 | -1.66 (-3.34%) | 340,600 |
27 Dec 2022 | CNY | 48.4 | 49.96 | 47.57 | 49.63 | 49.63 | +1.06 (+2.18%) | 556,720 |
26 Dec 2022 | CNY | 47.99 | 48.59 | 47.85 | 48.57 | 48.57 | +0.57 (+1.19%) | 240,900 |
23 Dec 2022 | CNY | 49.05 | 49.2 | 47.72 | 48 | 48 | -1.1 (-2.24%) | 336,900 |
22 Dec 2022 | CNY | 49.16 | 50.2 | 48.5 | 49.1 | 49.1 | +0.01 (+0.02%) | 324,006 |
21 Dec 2022 | CNY | 50.99 | 50.99 | 49.02 | 49.09 | 49.09 | -1.32 (-2.62%) | 368,824 |
20 Dec 2022 | CNY | 50 | 50.5 | 49.16 | 50.41 | 50.41 | +0.41 (+0.82%) | 332,200 |
19 Dec 2022 | CNY | 50.64 | 51.77 | 49.7 | 50 | 50 | -0.64 (-1.26%) | 268,000 |
16 Dec 2022 | CNY | 51 | 51.54 | 50.39 | 50.64 | 50.64 | -0.64 (-1.25%) | 279,224 |
15 Dec 2022 | CNY | 50.17 | 51.64 | 50.15 | 51.28 | 51.28 | +0.63 (+1.24%) | 354,600 |
14 Dec 2022 | CNY | 51.88 | 52.49 | 50.25 | 50.65 | 50.65 | -1.25 (-2.41%) | 588,926 |
13 Dec 2022 | CNY | 52.85 | 52.85 | 51.34 | 51.9 | 51.9 | -1.27 (-2.39%) | 455,100 |
12 Dec 2022 | CNY | 52.55 | 54.21 | 51.41 | 53.17 | 53.17 | +0.72 (+1.37%) | 625,117 |
9 Dec 2022 | CNY | 53.1 | 53.69 | 52.1 | 52.45 | 52.45 | -1.27 (-2.36%) | 540,117 |
8 Dec 2022 | CNY | 54.53 | 55.19 | 53.3 | 53.72 | 53.72 | -1.41 (-2.56%) | 717,011 |
7 Dec 2022 | CNY | 56.51 | 56.68 | 54.5 | 55.13 | 55.13 | -1.25 (-2.22%) | 1,066,500 |
6 Dec 2022 | CNY | 54.89 | 56.97 | 53.93 | 56.38 | 56.38 | +0.98 (+1.77%) | 1,451,652 |
5 Dec 2022 | CNY | 50.36 | 55.98 | 49.84 | 55.4 | 55.4 | +5.04 (+10.01%) | 1,825,367 |
2 Dec 2022 | CNY | 50.1 | 50.99 | 49.83 | 50.36 | 50.36 | +0.08 (+0.16%) | 376,917 |
1 Dec 2022 | CNY | 51.5 | 52.5 | 50.05 | 50.28 | 50.28 | -0.84 (-1.64%) | 666,649 |
30 Nov 2022 | CNY | 50.66 | 51.51 | 49.77 | 51.12 | 51.12 | +0.62 (+1.23%) | 589,465 |
29 Nov 2022 | CNY | 49.9 | 50.99 | 49.81 | 50.5 | 50.5 | +0.25 (+0.50%) | 337,516 |
28 Nov 2022 | CNY | 50.88 | 50.88 | 49.79 | 50.25 | 50.25 | -0.63 (-1.24%) | 279,200 |
25 Nov 2022 | CNY | 51.9 | 52.3 | 50.85 | 50.88 | 50.88 | -1.02 (-1.97%) | 307,434 |
24 Nov 2022 | CNY | 52.99 | 53.32 | 51.68 | 51.9 | 51.9 | -0.77 (-1.46%) | 357,400 |