Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2022 | CNY | 37.37 | 38.83 | 36.92 | 38.55 | 38.55 | +1.47 (+3.96%) | 588,565 |
23 Dec 2022 | CNY | 37.09 | 37.49 | 36.82 | 37.08 | 37.08 | +0.01 (+0.03%) | 359,495 |
22 Dec 2022 | CNY | 38.24 | 38.58 | 37.06 | 37.07 | 37.07 | -1.15 (-3.01%) | 658,100 |
21 Dec 2022 | CNY | 39.6 | 39.78 | 38 | 38.22 | 38.22 | -1.33 (-3.36%) | 732,355 |
20 Dec 2022 | CNY | 39.5 | 39.95 | 39.23 | 39.55 | 39.55 | +0.09 (+0.23%) | 392,713 |
19 Dec 2022 | CNY | 40.01 | 40.23 | 39.2 | 39.46 | 39.46 | -0.79 (-1.96%) | 707,428 |
16 Dec 2022 | CNY | 41.85 | 41.85 | 40.11 | 40.25 | 40.25 | -1.78 (-4.24%) | 1,176,568 |
15 Dec 2022 | CNY | 41.33 | 42.2 | 41.33 | 42.03 | 42.03 | +0.57 (+1.37%) | 485,600 |
14 Dec 2022 | CNY | 41.54 | 42.42 | 41.27 | 41.46 | 41.46 | -0.08 (-0.19%) | 722,354 |
13 Dec 2022 | CNY | 42.42 | 42.42 | 41.35 | 41.54 | 41.54 | -0.51 (-1.21%) | 749,687 |
12 Dec 2022 | CNY | 41.93 | 43.03 | 41.18 | 42.05 | 42.05 | +0.2 (+0.48%) | 1,335,814 |
9 Dec 2022 | CNY | 42.29 | 42.4 | 41.71 | 41.85 | 41.85 | -0.64 (-1.51%) | 1,122,091 |
8 Dec 2022 | CNY | 42.32 | 43.25 | 41.91 | 42.49 | 42.49 | +0.2 (+0.47%) | 1,211,412 |
7 Dec 2022 | CNY | 43.58 | 43.94 | 42 | 42.29 | 42.29 | -1.35 (-3.09%) | 2,129,714 |
6 Dec 2022 | CNY | 43.85 | 45.26 | 43.56 | 43.64 | 43.64 | -0.06 (-0.14%) | 2,400,270 |
5 Dec 2022 | CNY | 44.77 | 44.79 | 43.3 | 43.7 | 43.7 | -1.06 (-2.37%) | 2,101,189 |
2 Dec 2022 | CNY | 41.01 | 45 | 40.96 | 44.76 | 44.76 | +3.55 (+8.61%) | 4,176,678 |
1 Dec 2022 | CNY | 40.5 | 41.41 | 40.4 | 41.21 | 41.21 | +1.27 (+3.18%) | 972,639 |
30 Nov 2022 | CNY | 40.52 | 40.67 | 39.91 | 39.94 | 39.94 | -0.72 (-1.77%) | 711,101 |
29 Nov 2022 | CNY | 40.76 | 40.99 | 40.15 | 40.66 | 40.66 | -0.14 (-0.34%) | 797,015 |
28 Nov 2022 | CNY | 39.91 | 41.36 | 39.6 | 40.8 | 40.8 | +0.53 (+1.32%) | 915,021 |
25 Nov 2022 | CNY | 40.91 | 41.09 | 39.93 | 40.27 | 40.27 | -0.74 (-1.80%) | 748,666 |
24 Nov 2022 | CNY | 41.16 | 41.9 | 41 | 41.01 | 41.01 | -0.29 (-0.70%) | 702,685 |
23 Nov 2022 | CNY | 41.73 | 41.99 | 39.98 | 41.3 | 41.3 | -0.53 (-1.27%) | 1,319,634 |
22 Nov 2022 | CNY | 43.25 | 43.25 | 41.75 | 41.83 | 41.83 | -1.45 (-3.35%) | 1,400,100 |
21 Nov 2022 | CNY | 42.94 | 43.8 | 42.58 | 43.28 | 43.28 | +0.27 (+0.63%) | 1,359,475 |
18 Nov 2022 | CNY | 43.28 | 44.27 | 42.83 | 43.01 | 43.01 | -0.26 (-0.60%) | 2,448,441 |
17 Nov 2022 | CNY | 41.64 | 43.27 | 41.35 | 43.27 | 43.27 | +1.37 (+3.27%) | 1,901,779 |
16 Nov 2022 | CNY | 42.85 | 42.93 | 41.6 | 41.9 | 41.9 | -1.03 (-2.40%) | 1,701,178 |
15 Nov 2022 | CNY | 41.46 | 43.43 | 41.3 | 42.93 | 42.93 | +1.47 (+3.55%) | 2,399,591 |