Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 47.01 | 48.24 | 46.5 | 47.94 | 47.94 | +0.64 (+1.35%) | 1,706,141 |
4 Jan 2023 | CNY | 47.08 | 47.49 | 46.31 | 47.3 | 47.3 | +0.25 (+0.53%) | 1,533,827 |
3 Jan 2023 | CNY | 45.87 | 47.2 | 45.8 | 47.05 | 47.05 | +1.32 (+2.89%) | 1,555,453 |
30 Dec 2022 | CNY | 46.22 | 47 | 45.65 | 45.73 | 45.73 | -0.62 (-1.34%) | 1,229,308 |
29 Dec 2022 | CNY | 46.31 | 46.94 | 46.2 | 46.35 | 46.35 | -0.2 (-0.43%) | 1,546,287 |
28 Dec 2022 | CNY | 47.36 | 47.73 | 46.45 | 46.55 | 46.55 | -1 (-2.10%) | 1,542,370 |
27 Dec 2022 | CNY | 48.5 | 48.56 | 46.5 | 47.55 | 47.55 | -1.41 (-2.88%) | 1,978,315 |
26 Dec 2022 | CNY | 51.28 | 51.57 | 48.8 | 48.96 | 48.96 | -1.29 (-2.57%) | 1,809,117 |
23 Dec 2022 | CNY | 49.88 | 50.98 | 49.14 | 50.25 | 50.25 | +0.38 (+0.76%) | 1,612,848 |
22 Dec 2022 | CNY | 52.75 | 52.99 | 49.75 | 49.87 | 49.87 | -2.93 (-5.55%) | 2,126,274 |
21 Dec 2022 | CNY | 53.66 | 54.12 | 52 | 52.8 | 52.8 | -0.86 (-1.60%) | 1,725,130 |
20 Dec 2022 | CNY | 54.5 | 55.51 | 53.2 | 53.66 | 53.66 | -1.46 (-2.65%) | 1,734,790 |
19 Dec 2022 | CNY | 60 | 60.11 | 54.67 | 55.12 | 55.12 | -4.8 (-8.01%) | 3,237,117 |
16 Dec 2022 | CNY | 58 | 61.65 | 57.6 | 59.92 | 59.92 | +1.04 (+1.77%) | 3,379,818 |
15 Dec 2022 | CNY | 59.07 | 59.56 | 57.63 | 58.88 | 58.88 | +0.38 (+0.65%) | 2,324,090 |
14 Dec 2022 | CNY | 61.05 | 62.29 | 58.41 | 58.5 | 58.5 | -4.89 (-7.71%) | 3,905,835 |
13 Dec 2022 | CNY | 65.48 | 65.6 | 61.71 | 63.39 | 63.39 | -4.83 (-7.08%) | 5,300,058 |
12 Dec 2022 | CNY | 68.38 | 69.98 | 65.8 | 68.22 | 68.22 | +0.92 (+1.37%) | 6,243,655 |
9 Dec 2022 | CNY | 66 | 74.48 | 64.1 | 67.3 | 67.3 | +1.85 (+2.83%) | 8,298,469 |
8 Dec 2022 | CNY | 63.52 | 66.6 | 61.57 | 65.45 | 65.45 | +1.87 (+2.94%) | 6,561,908 |
7 Dec 2022 | CNY | 61 | 63.68 | 59.58 | 63.58 | 63.58 | +2.99 (+4.93%) | 4,723,483 |
6 Dec 2022 | CNY | 65 | 65.2 | 60.03 | 60.59 | 60.59 | -5.53 (-8.36%) | 4,976,936 |
5 Dec 2022 | CNY | 67.86 | 67.9 | 63.36 | 66.12 | 66.12 | -1.68 (-2.48%) | 5,913,897 |
2 Dec 2022 | CNY | 63.95 | 71 | 63.85 | 67.8 | 67.8 | +4.56 (+7.21%) | 7,928,879 |
1 Dec 2022 | CNY | 67.1 | 67.97 | 61.63 | 63.24 | 63.24 | -5.66 (-8.21%) | 7,955,783 |
30 Nov 2022 | CNY | 66.68 | 70.3 | 66.34 | 68.9 | 68.9 | +5.56 (+8.78%) | 11,524,175 |
29 Nov 2022 | CNY | 52.7 | 63.34 | 52 | 63.34 | 63.34 | +10.56 (+20.01%) | 7,384,644 |
28 Nov 2022 | CNY | 51.35 | 56 | 50.88 | 52.78 | 52.78 | +1.18 (+2.29%) | 2,618,972 |
25 Nov 2022 | CNY | 52.52 | 52.85 | 50.5 | 51.6 | 51.6 | -0.91 (-1.73%) | 1,065,916 |
24 Nov 2022 | CNY | 52.86 | 52.86 | 51.5 | 52.51 | 52.51 | +0.93 (+1.80%) | 1,144,586 |