Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2022 | CNY | 30.41 | 30.58 | 29.67 | 29.68 | 29.68 | -0.71 (-2.34%) | 313,801 |
21 Dec 2022 | CNY | 30.69 | 30.7 | 30.32 | 30.39 | 30.39 | -0.2 (-0.65%) | 197,980 |
20 Dec 2022 | CNY | 30.28 | 30.88 | 30.15 | 30.59 | 30.59 | +0.16 (+0.53%) | 288,338 |
19 Dec 2022 | CNY | 31 | 31 | 30.28 | 30.43 | 30.43 | -0.57 (-1.84%) | 401,736 |
16 Dec 2022 | CNY | 31.65 | 31.82 | 30.92 | 31 | 31 | -0.89 (-2.79%) | 489,851 |
15 Dec 2022 | CNY | 31.85 | 32 | 31.71 | 31.89 | 31.89 | +0.04 (+0.13%) | 350,681 |
14 Dec 2022 | CNY | 31.85 | 32.13 | 31.7 | 31.85 | 31.85 | -0.03 (-0.09%) | 323,949 |
13 Dec 2022 | CNY | 32.21 | 32.26 | 31.84 | 31.88 | 31.88 | -0.28 (-0.87%) | 433,683 |
12 Dec 2022 | CNY | 32.51 | 32.51 | 31.98 | 32.16 | 32.16 | -0.35 (-1.08%) | 450,248 |
9 Dec 2022 | CNY | 32.89 | 33.08 | 32.45 | 32.51 | 32.51 | -0.37 (-1.13%) | 625,286 |
8 Dec 2022 | CNY | 32.53 | 33.12 | 32.15 | 32.88 | 32.88 | +0.4 (+1.23%) | 981,918 |
7 Dec 2022 | CNY | 32.46 | 32.82 | 32.36 | 32.48 | 32.48 | -0.1 (-0.31%) | 595,533 |
6 Dec 2022 | CNY | 32.48 | 32.75 | 32.25 | 32.58 | 32.58 | -0.07 (-0.21%) | 472,678 |
5 Dec 2022 | CNY | 32.38 | 32.65 | 32.13 | 32.65 | 32.65 | +0.43 (+1.33%) | 702,507 |
2 Dec 2022 | CNY | 31.88 | 32.38 | 31.86 | 32.22 | 32.22 | +0.32 (+1.00%) | 471,645 |
1 Dec 2022 | CNY | 31.99 | 32.43 | 31.88 | 31.9 | 31.9 | +0.02 (+0.06%) | 715,203 |
30 Nov 2022 | CNY | 32.4 | 32.4 | 31.79 | 31.88 | 31.88 | -0.43 (-1.33%) | 586,899 |
29 Nov 2022 | CNY | 32.02 | 32.41 | 31.88 | 32.31 | 32.31 | +0.3 (+0.94%) | 593,973 |
28 Nov 2022 | CNY | 32.3 | 32.61 | 31.37 | 32.01 | 32.01 | -0.2 (-0.62%) | 547,862 |
25 Nov 2022 | CNY | 33.21 | 33.3 | 32.16 | 32.21 | 32.21 | -1.06 (-3.19%) | 650,203 |
24 Nov 2022 | CNY | 32.35 | 34.2 | 32.32 | 33.27 | 33.27 | +0.88 (+2.72%) | 1,208,846 |
23 Nov 2022 | CNY | 32.74 | 33.15 | 31.67 | 32.39 | 32.39 | -0.49 (-1.49%) | 643,490 |
22 Nov 2022 | CNY | 33.3 | 33.71 | 32.84 | 32.88 | 32.88 | -0.48 (-1.44%) | 525,669 |
21 Nov 2022 | CNY | 33.11 | 33.53 | 32.74 | 33.36 | 33.36 | -0.06 (-0.18%) | 569,830 |
18 Nov 2022 | CNY | 33.78 | 34.25 | 33.36 | 33.42 | 33.42 | -0.48 (-1.42%) | 680,262 |
17 Nov 2022 | CNY | 33.43 | 33.9 | 33.3 | 33.9 | 33.9 | +0.14 (+0.41%) | 707,372 |
16 Nov 2022 | CNY | 33.21 | 34.28 | 33.21 | 33.76 | 33.76 | +0.56 (+1.69%) | 1,095,385 |
15 Nov 2022 | CNY | 32.67 | 33.25 | 32.43 | 33.2 | 33.2 | +0.64 (+1.97%) | 719,115 |
14 Nov 2022 | CNY | 32.8 | 33.09 | 32.42 | 32.56 | 32.56 | -0.14 (-0.43%) | 604,691 |
11 Nov 2022 | CNY | 33.61 | 33.68 | 32.68 | 32.7 | 32.7 | -0.09 (-0.27%) | 893,519 |