Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 59.38 | 60.79 | 58.82 | 59.83 | 59.83 | +0.45 (+0.76%) | 404,763 |
4 Jan 2023 | CNY | 57.49 | 61.2 | 57.47 | 59.38 | 59.38 | +1.7 (+2.95%) | 721,624 |
3 Jan 2023 | CNY | 56.08 | 58.48 | 55.99 | 57.68 | 57.68 | +1.2 (+2.12%) | 378,726 |
30 Dec 2022 | CNY | 55.85 | 56.62 | 55.45 | 56.48 | 56.48 | +0.65 (+1.16%) | 122,944 |
29 Dec 2022 | CNY | 55.55 | 56.73 | 55.52 | 55.83 | 55.83 | -0.17 (-0.30%) | 177,514 |
28 Dec 2022 | CNY | 57.2 | 57.33 | 55.72 | 56 | 56 | -0.68 (-1.20%) | 287,424 |
27 Dec 2022 | CNY | 58.21 | 58.21 | 56.2 | 56.68 | 56.68 | -1.22 (-2.11%) | 475,247 |
26 Dec 2022 | CNY | 57 | 59.52 | 57 | 57.9 | 57.9 | +0.08 (+0.14%) | 720,342 |
23 Dec 2022 | CNY | 55.05 | 61.14 | 54.5 | 57.82 | 57.82 | +2.05 (+3.68%) | 1,231,682 |
22 Dec 2022 | CNY | 57.42 | 58.79 | 54.9 | 55.77 | 55.77 | -1.63 (-2.84%) | 933,817 |
21 Dec 2022 | CNY | 56.82 | 57.98 | 56.36 | 57.4 | 57.4 | +0.76 (+1.34%) | 421,574 |
20 Dec 2022 | CNY | 57.37 | 57.37 | 55.63 | 56.64 | 56.64 | -0.76 (-1.32%) | 214,544 |
19 Dec 2022 | CNY | 59.32 | 59.38 | 56.65 | 57.4 | 57.4 | -1.88 (-3.17%) | 556,100 |
16 Dec 2022 | CNY | 59.08 | 60 | 58.62 | 59.28 | 59.28 | -0.3 (-0.50%) | 194,708 |
15 Dec 2022 | CNY | 60.15 | 60.67 | 58.8 | 59.58 | 59.58 | -0.92 (-1.52%) | 397,028 |
14 Dec 2022 | CNY | 59.41 | 60.66 | 59.17 | 60.5 | 60.5 | +0.55 (+0.92%) | 411,426 |
13 Dec 2022 | CNY | 60.28 | 61.15 | 59.02 | 59.95 | 59.95 | -0.68 (-1.12%) | 477,234 |
12 Dec 2022 | CNY | 62.5 | 63.24 | 60.53 | 60.63 | 60.63 | -1.37 (-2.21%) | 1,005,125 |
9 Dec 2022 | CNY | 58.99 | 64.81 | 58.33 | 62 | 62 | +3.41 (+5.82%) | 2,250,954 |
8 Dec 2022 | CNY | 58.19 | 58.59 | 57.32 | 58.59 | 58.59 | +0.57 (+0.98%) | 371,823 |
7 Dec 2022 | CNY | 57.99 | 58.94 | 57.22 | 58.02 | 58.02 | -0.06 (-0.10%) | 495,838 |
6 Dec 2022 | CNY | 58.72 | 58.75 | 57.12 | 58.08 | 58.08 | -0.72 (-1.22%) | 525,190 |
5 Dec 2022 | CNY | 59.99 | 59.99 | 58.01 | 58.8 | 58.8 | -1.05 (-1.75%) | 586,564 |
2 Dec 2022 | CNY | 59.76 | 60.4 | 59.4 | 59.85 | 59.85 | +0.05 (+0.08%) | 392,497 |
1 Dec 2022 | CNY | 60.06 | 60.95 | 59.78 | 59.8 | 59.8 | -0.08 (-0.13%) | 394,801 |
30 Nov 2022 | CNY | 61.01 | 61.25 | 59.58 | 59.88 | 59.88 | -1.18 (-1.93%) | 525,512 |
29 Nov 2022 | CNY | 61.68 | 62.17 | 61.05 | 61.06 | 61.06 | -0.86 (-1.39%) | 472,824 |
28 Nov 2022 | CNY | 61.95 | 61.95 | 60.41 | 61.92 | 61.92 | -0.03 (-0.05%) | 506,895 |
25 Nov 2022 | CNY | 61.59 | 61.99 | 60.61 | 61.95 | 61.95 | -0.26 (-0.42%) | 494,469 |
24 Nov 2022 | CNY | 62.21 | 62.59 | 61.26 | 62.21 | 62.21 | 0.0 (0.0%) | 473,125 |