Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 30.7 | 31.45 | 29.94 | 30.92 | 30.92 | +0.98 (+3.27%) | 5,606,262 |
3 Jan 2023 | CNY | 27.37 | 29.94 | 27.37 | 29.94 | 29.94 | +2.72 (+9.99%) | 5,515,445 |
30 Dec 2022 | CNY | 26.7 | 27.26 | 26.57 | 27.22 | 27.22 | +0.62 (+2.33%) | 2,194,100 |
29 Dec 2022 | CNY | 27.25 | 27.68 | 26.5 | 26.6 | 26.6 | -0.38 (-1.41%) | 2,728,116 |
28 Dec 2022 | CNY | 27.23 | 27.35 | 26.46 | 26.98 | 26.98 | -0.25 (-0.92%) | 2,199,645 |
27 Dec 2022 | CNY | 28.41 | 28.57 | 26.82 | 27.23 | 27.23 | -1.17 (-4.12%) | 3,675,445 |
26 Dec 2022 | CNY | 27.26 | 28.59 | 27.24 | 28.4 | 28.4 | +1.4 (+5.19%) | 4,566,747 |
23 Dec 2022 | CNY | 29.19 | 29.32 | 26.69 | 27 | 27 | -2.36 (-8.04%) | 5,604,286 |
22 Dec 2022 | CNY | 29.99 | 30.29 | 29.3 | 29.36 | 29.36 | -0.5 (-1.67%) | 1,336,401 |
21 Dec 2022 | CNY | 31.19 | 31.19 | 29 | 29.86 | 29.86 | -1.33 (-4.26%) | 2,801,700 |
20 Dec 2022 | CNY | 31 | 31.44 | 30.31 | 31.19 | 31.19 | +0.32 (+1.04%) | 1,020,700 |
19 Dec 2022 | CNY | 31.67 | 32.43 | 30.71 | 30.87 | 30.87 | -0.8 (-2.53%) | 2,422,601 |
16 Dec 2022 | CNY | 31.61 | 32.35 | 31.45 | 31.67 | 31.67 | +0.04 (+0.13%) | 2,522,777 |
15 Dec 2022 | CNY | 31.44 | 31.79 | 30.86 | 31.63 | 31.63 | +0.19 (+0.60%) | 1,590,071 |
14 Dec 2022 | CNY | 30.51 | 31.88 | 30.51 | 31.44 | 31.44 | +0.95 (+3.12%) | 3,355,588 |
13 Dec 2022 | CNY | 31.46 | 31.92 | 30.38 | 30.49 | 30.49 | -1.27 (-4.00%) | 3,331,715 |
12 Dec 2022 | CNY | 32.16 | 33.1 | 31.65 | 31.76 | 31.76 | -0.84 (-2.58%) | 4,169,838 |
9 Dec 2022 | CNY | 30.02 | 32.88 | 30.02 | 32.6 | 32.6 | +2.44 (+8.09%) | 7,098,427 |
8 Dec 2022 | CNY | 29.5 | 30.46 | 29.5 | 30.16 | 30.16 | +0.67 (+2.27%) | 2,929,800 |
7 Dec 2022 | CNY | 29.85 | 30.1 | 29.28 | 29.49 | 29.49 | -0.31 (-1.04%) | 2,760,704 |
6 Dec 2022 | CNY | 30.04 | 30.38 | 28.89 | 29.8 | 29.8 | -0.19 (-0.63%) | 4,658,236 |
5 Dec 2022 | CNY | 32.26 | 32.48 | 29.5 | 29.99 | 29.99 | -2.06 (-6.43%) | 6,054,599 |
2 Dec 2022 | CNY | 32.55 | 32.71 | 31.7 | 32.05 | 32.05 | -0.13 (-0.40%) | 2,584,442 |
1 Dec 2022 | CNY | 32.3 | 32.9 | 32 | 32.18 | 32.18 | -0.06 (-0.19%) | 2,750,759 |
30 Nov 2022 | CNY | 33.86 | 34.16 | 32.16 | 32.24 | 32.24 | -1.62 (-4.78%) | 4,214,235 |
29 Nov 2022 | CNY | 33.57 | 34.25 | 33.28 | 33.86 | 33.86 | +0.06 (+0.18%) | 2,294,312 |
28 Nov 2022 | CNY | 33 | 34.12 | 32.35 | 33.8 | 33.8 | +0.8 (+2.42%) | 3,455,779 |
25 Nov 2022 | CNY | 32.86 | 33.13 | 32.38 | 33 | 33 | +0.06 (+0.18%) | 2,953,079 |
24 Nov 2022 | CNY | 33.37 | 33.88 | 32.68 | 32.94 | 32.94 | -0.47 (-1.41%) | 3,719,212 |
23 Nov 2022 | CNY | 33.3 | 34.83 | 33.24 | 33.41 | 33.41 | -0.31 (-0.92%) | 3,124,494 |