Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 111.06 | 117.85 | 110.82 | 116.9 | 116.9 | +5.84 (+5.26%) | 1,167,783 |
4 Jan 2023 | CNY | 112.78 | 112.78 | 110.5 | 111.06 | 111.06 | -2.31 (-2.04%) | 466,477 |
3 Jan 2023 | CNY | 110.46 | 113.7 | 109.11 | 113.37 | 113.37 | +2.91 (+2.63%) | 689,925 |
30 Dec 2022 | CNY | 111.02 | 112.3 | 107.11 | 110.46 | 110.46 | +0.81 (+0.74%) | 471,098 |
29 Dec 2022 | CNY | 108.6 | 113.15 | 107.67 | 109.65 | 109.65 | +0.6 (+0.55%) | 502,105 |
28 Dec 2022 | CNY | 112.49 | 113.5 | 105.7 | 109.05 | 109.05 | -4.25 (-3.75%) | 1,106,867 |
27 Dec 2022 | CNY | 114.51 | 115.74 | 111.08 | 113.3 | 113.3 | -1.85 (-1.61%) | 685,251 |
26 Dec 2022 | CNY | 108.91 | 115.77 | 108.3 | 115.15 | 115.15 | +5.95 (+5.45%) | 721,652 |
23 Dec 2022 | CNY | 111.11 | 112.39 | 109 | 109.2 | 109.2 | -2.93 (-2.61%) | 472,410 |
22 Dec 2022 | CNY | 113 | 113.8 | 110.12 | 112.13 | 112.13 | -0.73 (-0.65%) | 405,854 |
21 Dec 2022 | CNY | 117.4 | 117.4 | 112.51 | 112.86 | 112.86 | -4.59 (-3.91%) | 691,013 |
20 Dec 2022 | CNY | 119.9 | 119.9 | 116.01 | 117.45 | 117.45 | -2.89 (-2.40%) | 520,318 |
19 Dec 2022 | CNY | 119.73 | 121.49 | 117.46 | 120.34 | 120.34 | +2.34 (+1.98%) | 773,774 |
16 Dec 2022 | CNY | 124.1 | 125.59 | 118 | 118 | 118 | -8.13 (-6.45%) | 884,764 |
15 Dec 2022 | CNY | 121.05 | 128 | 120.61 | 126.13 | 126.13 | +4.07 (+3.33%) | 982,445 |
14 Dec 2022 | CNY | 124.31 | 124.95 | 121.28 | 122.06 | 122.06 | -1.81 (-1.46%) | 564,800 |
13 Dec 2022 | CNY | 129 | 129 | 123.3 | 123.87 | 123.87 | -4.43 (-3.45%) | 712,555 |
12 Dec 2022 | CNY | 128.64 | 130.49 | 125.03 | 128.3 | 128.3 | -0.5 (-0.39%) | 943,492 |
9 Dec 2022 | CNY | 128.68 | 130.34 | 126.28 | 128.8 | 128.8 | +0.22 (+0.17%) | 888,174 |
8 Dec 2022 | CNY | 130.59 | 134.85 | 128.38 | 128.58 | 128.58 | -3.91 (-2.95%) | 1,054,767 |
7 Dec 2022 | CNY | 120.1 | 137 | 119.17 | 132.49 | 132.49 | +10.94 (+9.00%) | 2,164,951 |
6 Dec 2022 | CNY | 120.4 | 123.89 | 118.11 | 121.55 | 121.55 | +0.11 (+0.09%) | 957,368 |
5 Dec 2022 | CNY | 125.75 | 126.9 | 119.23 | 121.44 | 121.44 | -4.54 (-3.60%) | 852,031 |
2 Dec 2022 | CNY | 126.6 | 127.59 | 123.26 | 125.98 | 125.98 | -0.03 (-0.02%) | 788,316 |
1 Dec 2022 | CNY | 121 | 127.82 | 120.89 | 126.01 | 126.01 | +7.12 (+5.99%) | 1,360,801 |
30 Nov 2022 | CNY | 125.68 | 125.97 | 116.07 | 118.89 | 118.89 | -5.11 (-4.12%) | 1,328,020 |
29 Nov 2022 | CNY | 124.5 | 126.5 | 122.35 | 124 | 124 | -1.47 (-1.17%) | 826,154 |
28 Nov 2022 | CNY | 125 | 131.89 | 124.59 | 125.47 | 125.47 | -2.13 (-1.67%) | 1,253,502 |
25 Nov 2022 | CNY | 125.01 | 130 | 125.01 | 127.6 | 127.6 | +0.6 (+0.47%) | 1,164,921 |
24 Nov 2022 | CNY | 116.99 | 131.5 | 116.99 | 127 | 127 | +9.22 (+7.83%) | 1,896,461 |