Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 29.13 | 29.18 | 28.32 | 28.65 | 28.65 | -0.15 (-0.52%) | 1,987,812 |
3 Jan 2023 | CNY | 25.97 | 29.16 | 25.85 | 28.8 | 28.8 | +2.72 (+10.43%) | 3,159,269 |
30 Dec 2022 | CNY | 25.82 | 26.87 | 25.43 | 26.08 | 26.08 | +0.26 (+1.01%) | 1,252,464 |
29 Dec 2022 | CNY | 25.76 | 26.25 | 25.6 | 25.82 | 25.82 | +0.06 (+0.23%) | 1,064,600 |
28 Dec 2022 | CNY | 26.81 | 27.14 | 25.68 | 25.76 | 25.76 | -1.29 (-4.77%) | 1,748,127 |
27 Dec 2022 | CNY | 27.69 | 27.69 | 26.68 | 27.05 | 27.05 | -0.6 (-2.17%) | 1,379,714 |
26 Dec 2022 | CNY | 26.75 | 27.68 | 26.53 | 27.65 | 27.65 | +0.65 (+2.41%) | 1,514,096 |
23 Dec 2022 | CNY | 26.39 | 27.5 | 26 | 27 | 27 | +0.52 (+1.96%) | 2,362,349 |
22 Dec 2022 | CNY | 28.57 | 28.87 | 26.32 | 26.48 | 26.48 | -2.42 (-8.37%) | 3,421,720 |
21 Dec 2022 | CNY | 31.63 | 31.85 | 28.85 | 28.9 | 28.9 | -3.48 (-10.75%) | 3,956,668 |
20 Dec 2022 | CNY | 34.93 | 35.68 | 32.38 | 32.38 | 32.38 | -1.03 (-3.08%) | 3,513,041 |
19 Dec 2022 | CNY | 32.6 | 33.82 | 32 | 33.41 | 33.41 | +0.62 (+1.89%) | 2,199,678 |
16 Dec 2022 | CNY | 33.88 | 34.67 | 32.79 | 32.79 | 32.79 | -1.78 (-5.15%) | 3,046,219 |
15 Dec 2022 | CNY | 33.01 | 36 | 32.48 | 34.57 | 34.57 | +1.07 (+3.19%) | 5,333,278 |
14 Dec 2022 | CNY | 32.15 | 34.02 | 31.22 | 33.5 | 33.5 | +0.98 (+3.01%) | 3,939,632 |
13 Dec 2022 | CNY | 32.71 | 33.74 | 32.14 | 32.52 | 32.52 | +0.01 (+0.03%) | 2,934,586 |
12 Dec 2022 | CNY | 31.94 | 33.5 | 31.52 | 32.51 | 32.51 | +1.11 (+3.54%) | 3,547,047 |
9 Dec 2022 | CNY | 32.93 | 32.93 | 31.25 | 31.4 | 31.4 | -1.61 (-4.88%) | 2,323,694 |
8 Dec 2022 | CNY | 32.18 | 33.56 | 31.51 | 33.01 | 33.01 | +1.1 (+3.45%) | 3,460,042 |
7 Dec 2022 | CNY | 33.01 | 33.05 | 31.8 | 31.91 | 31.91 | -0.58 (-1.79%) | 2,087,501 |
6 Dec 2022 | CNY | 33.01 | 34.5 | 32.33 | 32.49 | 32.49 | -0.86 (-2.58%) | 3,028,822 |
5 Dec 2022 | CNY | 34.31 | 34.8 | 32.72 | 33.35 | 33.35 | -0.45 (-1.33%) | 4,097,465 |
2 Dec 2022 | CNY | 30.84 | 35.2 | 30.71 | 33.8 | 33.8 | +2.78 (+8.96%) | 6,078,814 |
1 Dec 2022 | CNY | 31.26 | 31.58 | 30.44 | 31.02 | 31.02 | -0.29 (-0.93%) | 2,449,231 |
30 Nov 2022 | CNY | 31.1 | 31.8 | 30.59 | 31.31 | 31.31 | -0.34 (-1.07%) | 2,595,977 |
29 Nov 2022 | CNY | 29.5 | 32.2 | 29.5 | 31.65 | 31.65 | +1.64 (+5.46%) | 3,509,959 |
28 Nov 2022 | CNY | 28.55 | 30.34 | 28.55 | 30.01 | 30.01 | +0.73 (+2.49%) | 1,919,751 |
25 Nov 2022 | CNY | 30.88 | 30.88 | 29.17 | 29.28 | 29.28 | -1.73 (-5.58%) | 2,102,349 |
24 Nov 2022 | CNY | 30.79 | 31.04 | 30.2 | 31.01 | 31.01 | +0.16 (+0.52%) | 2,098,555 |
23 Nov 2022 | CNY | 31.84 | 32.16 | 30.01 | 30.85 | 30.85 | -0.96 (-3.02%) | 2,716,327 |