Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2022 | CNY | 34.59 | 34.59 | 33.95 | 34.3 | 34.3 | +0.16 (+0.47%) | 287,300 |
23 Dec 2022 | CNY | 34.7 | 34.7 | 33.82 | 34.14 | 34.14 | -0.56 (-1.61%) | 556,936 |
22 Dec 2022 | CNY | 35.68 | 35.77 | 34.36 | 34.7 | 34.7 | -0.97 (-2.72%) | 798,360 |
21 Dec 2022 | CNY | 35.72 | 36.15 | 35.5 | 35.67 | 35.67 | -0.02 (-0.06%) | 408,812 |
20 Dec 2022 | CNY | 35.73 | 35.89 | 35.23 | 35.69 | 35.69 | -0.04 (-0.11%) | 546,800 |
19 Dec 2022 | CNY | 36.14 | 36.29 | 35.51 | 35.73 | 35.73 | -0.22 (-0.61%) | 604,680 |
16 Dec 2022 | CNY | 35.81 | 36.77 | 35.71 | 35.95 | 35.95 | -0.23 (-0.64%) | 1,206,060 |
15 Dec 2022 | CNY | 34.78 | 36.25 | 34.77 | 36.18 | 36.18 | +1 (+2.84%) | 855,640 |
14 Dec 2022 | CNY | 34.98 | 35.77 | 34.5 | 35.18 | 35.18 | +0.41 (+1.18%) | 460,511 |
13 Dec 2022 | CNY | 35.24 | 35.56 | 34.55 | 34.77 | 34.77 | -0.4 (-1.14%) | 542,511 |
12 Dec 2022 | CNY | 35.66 | 35.85 | 35.05 | 35.17 | 35.17 | -0.81 (-2.25%) | 624,040 |
9 Dec 2022 | CNY | 36.16 | 36.37 | 35.5 | 35.98 | 35.98 | -0.13 (-0.36%) | 632,140 |
8 Dec 2022 | CNY | 35.91 | 36.65 | 35.57 | 36.11 | 36.11 | +0.34 (+0.95%) | 1,033,719 |
7 Dec 2022 | CNY | 35.65 | 35.93 | 35.15 | 35.77 | 35.77 | +0.12 (+0.34%) | 523,220 |
6 Dec 2022 | CNY | 35.4 | 35.8 | 35 | 35.65 | 35.65 | +0.32 (+0.91%) | 721,000 |
5 Dec 2022 | CNY | 35.5 | 35.56 | 35 | 35.33 | 35.33 | +0.1 (+0.28%) | 579,480 |
2 Dec 2022 | CNY | 35.87 | 35.87 | 35.15 | 35.23 | 35.23 | -0.29 (-0.82%) | 796,280 |
1 Dec 2022 | CNY | 34.3 | 36.03 | 34.21 | 35.52 | 35.52 | +1.22 (+3.56%) | 1,706,588 |
30 Nov 2022 | CNY | 34.23 | 34.44 | 33.9 | 34.3 | 34.3 | -0.1 (-0.29%) | 443,480 |
29 Nov 2022 | CNY | 34.51 | 34.7 | 34 | 34.4 | 34.4 | -0.1 (-0.29%) | 641,314 |
28 Nov 2022 | CNY | 34.2 | 34.66 | 34 | 34.5 | 34.5 | +0.08 (+0.23%) | 611,520 |
25 Nov 2022 | CNY | 34.21 | 34.98 | 33.7 | 34.42 | 34.42 | +0.34 (+1.00%) | 778,536 |
24 Nov 2022 | CNY | 34.2 | 34.76 | 33.99 | 34.08 | 34.08 | -0.08 (-0.23%) | 880,520 |
23 Nov 2022 | CNY | 35.45 | 35.45 | 33.9 | 34.16 | 34.16 | -1.3 (-3.67%) | 1,451,416 |
22 Nov 2022 | CNY | 36.6 | 36.6 | 35.41 | 35.46 | 35.46 | -0.52 (-1.45%) | 782,156 |
21 Nov 2022 | CNY | 36.21 | 37.61 | 35.63 | 35.98 | 35.98 | -0.05 (-0.14%) | 1,873,900 |
18 Nov 2022 | CNY | 34 | 36.82 | 33.86 | 36.03 | 36.03 | +2.17 (+6.41%) | 3,093,464 |
17 Nov 2022 | CNY | 33.78 | 34.19 | 33.6 | 33.86 | 33.86 | +0.1 (+0.30%) | 358,136 |
16 Nov 2022 | CNY | 34.14 | 34.14 | 33.74 | 33.76 | 33.76 | -0.38 (-1.11%) | 485,764 |
15 Nov 2022 | CNY | 34.24 | 34.3 | 33.88 | 34.14 | 34.14 | -0.1 (-0.29%) | 600,276 |