Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 62.63 | 63.5 | 61.8 | 62.4 | 62.4 | -0.28 (-0.45%) | 707,488 |
4 Jan 2023 | CNY | 62.2 | 65 | 60.77 | 62.68 | 62.68 | +0.98 (+1.59%) | 1,116,765 |
3 Jan 2023 | CNY | 63.1 | 63.62 | 61.52 | 61.7 | 61.7 | -1.32 (-2.09%) | 581,526 |
30 Dec 2022 | CNY | 61.61 | 63.06 | 61.44 | 63.02 | 63.02 | +1.79 (+2.92%) | 692,145 |
29 Dec 2022 | CNY | 62.13 | 62.7 | 60.9 | 61.23 | 61.23 | -1 (-1.61%) | 646,879 |
28 Dec 2022 | CNY | 62.5 | 63.9 | 61.31 | 62.23 | 62.23 | -0.12 (-0.19%) | 769,554 |
27 Dec 2022 | CNY | 59.27 | 62.58 | 58.91 | 62.35 | 62.35 | +3.1 (+5.23%) | 1,196,880 |
26 Dec 2022 | CNY | 57.92 | 60 | 57.63 | 59.25 | 59.25 | +1.18 (+2.03%) | 559,489 |
23 Dec 2022 | CNY | 57.27 | 59.2 | 55.52 | 58.07 | 58.07 | +0.57 (+0.99%) | 809,879 |
22 Dec 2022 | CNY | 57.06 | 58.68 | 54.7 | 57.5 | 57.5 | +0.45 (+0.79%) | 901,726 |
21 Dec 2022 | CNY | 57.36 | 57.36 | 55.72 | 57.05 | 57.05 | -0.09 (-0.16%) | 610,025 |
20 Dec 2022 | CNY | 56.98 | 57.79 | 55.95 | 57.14 | 57.14 | +0.44 (+0.78%) | 510,457 |
19 Dec 2022 | CNY | 58.15 | 58.74 | 56.11 | 56.7 | 56.7 | -1.6 (-2.74%) | 800,467 |
16 Dec 2022 | CNY | 59.97 | 60.88 | 58.26 | 58.3 | 58.3 | -2.6 (-4.27%) | 737,627 |
15 Dec 2022 | CNY | 59.96 | 62.55 | 58.74 | 60.9 | 60.9 | +0.64 (+1.06%) | 1,198,828 |
14 Dec 2022 | CNY | 58.23 | 60.68 | 57.67 | 60.26 | 60.26 | +2.07 (+3.56%) | 1,455,700 |
13 Dec 2022 | CNY | 57.5 | 59.5 | 57 | 58.19 | 58.19 | +0.69 (+1.20%) | 1,024,409 |
12 Dec 2022 | CNY | 56.33 | 58.18 | 56 | 57.5 | 57.5 | +0.99 (+1.75%) | 599,842 |
9 Dec 2022 | CNY | 57.49 | 57.66 | 55.73 | 56.51 | 56.51 | -0.67 (-1.17%) | 622,988 |
8 Dec 2022 | CNY | 56.85 | 57.57 | 56.29 | 57.18 | 57.18 | -0.03 (-0.05%) | 536,963 |
7 Dec 2022 | CNY | 55.98 | 58.17 | 55.3 | 57.21 | 57.21 | +1.53 (+2.75%) | 1,182,283 |
6 Dec 2022 | CNY | 57.19 | 57.7 | 55.1 | 55.68 | 55.68 | -2.02 (-3.50%) | 1,399,993 |
5 Dec 2022 | CNY | 56.8 | 57.84 | 56.1 | 57.7 | 57.7 | +1.21 (+2.14%) | 983,072 |
2 Dec 2022 | CNY | 58.3 | 58.96 | 56.2 | 56.49 | 56.49 | -1.95 (-3.34%) | 1,117,042 |
1 Dec 2022 | CNY | 59.51 | 60.45 | 57.65 | 58.44 | 58.44 | -0.83 (-1.40%) | 1,031,574 |
30 Nov 2022 | CNY | 58.25 | 60.09 | 57.93 | 59.27 | 59.27 | +1.02 (+1.75%) | 802,456 |
29 Nov 2022 | CNY | 57.32 | 58.81 | 57.32 | 58.25 | 58.25 | +0.65 (+1.13%) | 615,251 |
28 Nov 2022 | CNY | 55.59 | 59.38 | 55.59 | 57.6 | 57.6 | -0.75 (-1.29%) | 1,036,847 |
25 Nov 2022 | CNY | 62.41 | 62.81 | 58.24 | 58.35 | 58.35 | -3.03 (-4.94%) | 1,436,313 |
24 Nov 2022 | CNY | 64.5 | 64.76 | 61.19 | 61.38 | 61.38 | -3.12 (-4.84%) | 1,532,811 |