Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 53.75 | 54.02 | 52.32 | 53.1 | 53.1 | -0.65 (-1.21%) | 637,356 |
4 Jan 2023 | CNY | 51.98 | 53.98 | 51.11 | 53.75 | 53.75 | +1.57 (+3.01%) | 589,656 |
3 Jan 2023 | CNY | 50.4 | 52.3 | 49.19 | 52.18 | 52.18 | +1.79 (+3.55%) | 741,280 |
30 Dec 2022 | CNY | 50.44 | 50.79 | 49.6 | 50.39 | 50.39 | +0.5 (+1.00%) | 375,183 |
29 Dec 2022 | CNY | 47.95 | 50.97 | 47.95 | 49.89 | 49.89 | +1.33 (+2.74%) | 526,021 |
28 Dec 2022 | CNY | 46.66 | 49.33 | 46.66 | 48.56 | 48.56 | +1.08 (+2.27%) | 522,496 |
27 Dec 2022 | CNY | 46.72 | 47.49 | 46.72 | 47.48 | 47.48 | +0.76 (+1.63%) | 304,860 |
26 Dec 2022 | CNY | 45.5 | 47.45 | 45.29 | 46.72 | 46.72 | +1.21 (+2.66%) | 258,100 |
23 Dec 2022 | CNY | 43.69 | 45.86 | 43.2 | 45.51 | 45.51 | +1.82 (+4.17%) | 553,980 |
22 Dec 2022 | CNY | 46.5 | 46.5 | 43.68 | 43.69 | 43.69 | -2.07 (-4.52%) | 1,063,300 |
21 Dec 2022 | CNY | 47.38 | 47.7 | 45.49 | 45.76 | 45.76 | -1.62 (-3.42%) | 491,600 |
20 Dec 2022 | CNY | 47.53 | 49 | 47 | 47.38 | 47.38 | -0.16 (-0.34%) | 525,025 |
19 Dec 2022 | CNY | 48.8 | 48.8 | 47.51 | 47.54 | 47.54 | -0.76 (-1.57%) | 334,520 |
16 Dec 2022 | CNY | 49.17 | 49.26 | 48.3 | 48.3 | 48.3 | -0.95 (-1.93%) | 301,980 |
15 Dec 2022 | CNY | 49.04 | 50.8 | 48.9 | 49.25 | 49.25 | -0.11 (-0.22%) | 387,200 |
14 Dec 2022 | CNY | 49.25 | 50.2 | 49.25 | 49.36 | 49.36 | -0.96 (-1.91%) | 303,000 |
13 Dec 2022 | CNY | 49.05 | 50.43 | 49.05 | 50.32 | 50.32 | +1.29 (+2.63%) | 851,200 |
12 Dec 2022 | CNY | 48.62 | 49.5 | 48.12 | 49.03 | 49.03 | +0.41 (+0.84%) | 402,600 |
9 Dec 2022 | CNY | 50 | 50.2 | 47.9 | 48.62 | 48.62 | -1.34 (-2.68%) | 764,581 |
8 Dec 2022 | CNY | 49.9 | 50.85 | 49.22 | 49.96 | 49.96 | +0.06 (+0.12%) | 689,716 |
7 Dec 2022 | CNY | 49.4 | 50.69 | 49.15 | 49.9 | 49.9 | -0.25 (-0.50%) | 320,620 |
6 Dec 2022 | CNY | 51.21 | 51.21 | 49.6 | 50.15 | 50.15 | -0.25 (-0.50%) | 619,960 |
5 Dec 2022 | CNY | 49.99 | 51.8 | 49.75 | 50.4 | 50.4 | +0.65 (+1.31%) | 716,489 |
2 Dec 2022 | CNY | 48.48 | 51.39 | 48.48 | 49.75 | 49.75 | +0.58 (+1.18%) | 830,824 |
1 Dec 2022 | CNY | 46.93 | 49.62 | 45.5 | 49.17 | 49.17 | +1.85 (+3.91%) | 1,512,720 |
30 Nov 2022 | CNY | 49.82 | 50.27 | 47.32 | 47.32 | 47.32 | -2.49 (-5.00%) | 1,103,529 |
29 Nov 2022 | CNY | 50.4 | 50.8 | 49.48 | 49.81 | 49.81 | -0.29 (-0.58%) | 596,640 |
28 Nov 2022 | CNY | 48.44 | 50.34 | 48 | 50.1 | 50.1 | +0.6 (+1.21%) | 828,500 |
25 Nov 2022 | CNY | 50.79 | 51.56 | 49.32 | 49.5 | 49.5 | -1.28 (-2.52%) | 856,660 |
24 Nov 2022 | CNY | 51.71 | 52.2 | 50.5 | 50.78 | 50.78 | -1.82 (-3.46%) | 504,930 |