Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2022 | CNY | 32.96 | 32.96 | 32.1 | 32.11 | 32.11 | -0.87 (-2.64%) | 827,146 |
27 Dec 2022 | CNY | 33.2 | 33.2 | 32.61 | 32.98 | 32.98 | -0.04 (-0.12%) | 671,486 |
26 Dec 2022 | CNY | 32.43 | 33.18 | 32.4 | 33.02 | 33.02 | +0.59 (+1.82%) | 758,900 |
23 Dec 2022 | CNY | 32.34 | 32.92 | 32.06 | 32.43 | 32.43 | +0.26 (+0.81%) | 840,374 |
22 Dec 2022 | CNY | 33.36 | 33.49 | 32.07 | 32.17 | 32.17 | -1.14 (-3.42%) | 1,167,564 |
21 Dec 2022 | CNY | 34.09 | 34.31 | 33.11 | 33.31 | 33.31 | -0.8 (-2.35%) | 1,028,378 |
20 Dec 2022 | CNY | 34.15 | 34.45 | 33.81 | 34.11 | 34.11 | +0.17 (+0.50%) | 534,000 |
19 Dec 2022 | CNY | 34.61 | 34.91 | 33.91 | 33.94 | 33.94 | -0.87 (-2.50%) | 872,500 |
16 Dec 2022 | CNY | 35.92 | 35.92 | 34.75 | 34.81 | 34.81 | -1.3 (-3.60%) | 1,655,903 |
15 Dec 2022 | CNY | 35.52 | 36.87 | 35.51 | 36.11 | 36.11 | +0.34 (+0.95%) | 1,133,960 |
14 Dec 2022 | CNY | 36.58 | 36.99 | 35.77 | 35.77 | 35.77 | -0.52 (-1.43%) | 1,461,700 |
13 Dec 2022 | CNY | 37.1 | 37.2 | 36.24 | 36.29 | 36.29 | -0.91 (-2.45%) | 1,226,106 |
12 Dec 2022 | CNY | 37.16 | 37.44 | 36.3 | 37.2 | 37.2 | +0.16 (+0.43%) | 1,801,455 |
9 Dec 2022 | CNY | 37.93 | 37.93 | 36.98 | 37.04 | 37.04 | -0.93 (-2.45%) | 2,185,704 |
8 Dec 2022 | CNY | 37.13 | 38.66 | 36.48 | 37.97 | 37.97 | +0.87 (+2.35%) | 3,443,971 |
7 Dec 2022 | CNY | 37.28 | 37.69 | 36.88 | 37.1 | 37.1 | -0.35 (-0.93%) | 1,423,176 |
6 Dec 2022 | CNY | 37.85 | 38.18 | 37.23 | 37.45 | 37.45 | -0.46 (-1.21%) | 1,841,071 |
5 Dec 2022 | CNY | 37.63 | 38.09 | 37.35 | 37.91 | 37.91 | -0.07 (-0.18%) | 2,328,444 |
2 Dec 2022 | CNY | 35.99 | 38.28 | 35.95 | 37.98 | 37.98 | +2.1 (+5.85%) | 4,273,901 |
1 Dec 2022 | CNY | 35.25 | 35.96 | 35.03 | 35.88 | 35.88 | +0.94 (+2.69%) | 1,720,718 |
30 Nov 2022 | CNY | 35.52 | 35.52 | 34.85 | 34.94 | 34.94 | -0.62 (-1.74%) | 1,236,892 |
29 Nov 2022 | CNY | 35.11 | 35.77 | 34.89 | 35.56 | 35.56 | +0.48 (+1.37%) | 1,161,326 |
28 Nov 2022 | CNY | 34.9 | 35.28 | 34.34 | 35.08 | 35.08 | +0.13 (+0.37%) | 735,316 |
25 Nov 2022 | CNY | 35.6 | 35.9 | 34.8 | 34.95 | 34.95 | -0.69 (-1.94%) | 1,169,806 |
24 Nov 2022 | CNY | 35.56 | 35.78 | 35.15 | 35.64 | 35.64 | +0.32 (+0.91%) | 1,036,663 |
23 Nov 2022 | CNY | 36.51 | 36.7 | 34.68 | 35.32 | 35.32 | -1.41 (-3.84%) | 2,514,120 |
22 Nov 2022 | CNY | 37.38 | 37.66 | 36.68 | 36.73 | 36.73 | -0.77 (-2.05%) | 1,850,105 |
21 Nov 2022 | CNY | 37.09 | 37.87 | 36.91 | 37.5 | 37.5 | +0.35 (+0.94%) | 1,480,285 |
18 Nov 2022 | CNY | 38.84 | 38.89 | 37.15 | 37.15 | 37.15 | -1.75 (-4.50%) | 3,145,570 |
17 Nov 2022 | CNY | 38.1 | 38.98 | 37.68 | 38.9 | 38.9 | +0.4 (+1.04%) | 2,382,559 |