Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 32.53 | 33 | 32.13 | 32.66 | 32.66 | +0.17 (+0.52%) | 1,192,820 |
4 Jan 2023 | CNY | 32.39 | 32.96 | 31.8 | 32.49 | 32.49 | 0.0 (0.0%) | 2,543,834 |
3 Jan 2023 | CNY | 31.2 | 32.62 | 30.9 | 32.49 | 32.49 | +1.32 (+4.23%) | 2,955,406 |
30 Dec 2022 | CNY | 31.67 | 31.83 | 30.86 | 31.17 | 31.17 | -0.5 (-1.58%) | 1,434,210 |
29 Dec 2022 | CNY | 31.79 | 32.2 | 31.48 | 31.67 | 31.67 | -0.25 (-0.78%) | 1,298,224 |
28 Dec 2022 | CNY | 32.85 | 33.09 | 31.84 | 31.92 | 31.92 | -0.93 (-2.83%) | 2,122,826 |
27 Dec 2022 | CNY | 33.26 | 33.66 | 32.58 | 32.85 | 32.85 | -0.62 (-1.85%) | 2,597,592 |
26 Dec 2022 | CNY | 32.96 | 33.91 | 32.53 | 33.47 | 33.47 | +0.4 (+1.21%) | 3,539,155 |
23 Dec 2022 | CNY | 33.3 | 33.7 | 32.3 | 33.07 | 33.07 | -0.89 (-2.62%) | 3,517,511 |
22 Dec 2022 | CNY | 34 | 34.98 | 33 | 33.96 | 33.96 | +1.23 (+3.76%) | 7,187,715 |
21 Dec 2022 | CNY | 29.98 | 32.73 | 29.21 | 32.73 | 32.73 | +2.98 (+10.02%) | 5,219,142 |
20 Dec 2022 | CNY | 29.63 | 29.93 | 28.8 | 29.75 | 29.75 | +0.01 (+0.03%) | 1,650,928 |
19 Dec 2022 | CNY | 29.37 | 30.03 | 29.37 | 29.74 | 29.74 | +0.27 (+0.92%) | 2,433,404 |
16 Dec 2022 | CNY | 29.84 | 30.09 | 29.35 | 29.47 | 29.47 | -0.61 (-2.03%) | 1,621,345 |
15 Dec 2022 | CNY | 29.58 | 30.27 | 29.12 | 30.08 | 30.08 | +0.46 (+1.55%) | 1,685,428 |
14 Dec 2022 | CNY | 29.12 | 29.77 | 28.8 | 29.62 | 29.62 | +0.63 (+2.17%) | 1,607,116 |
13 Dec 2022 | CNY | 29.59 | 29.77 | 28.92 | 28.99 | 28.99 | -0.72 (-2.42%) | 1,300,430 |
12 Dec 2022 | CNY | 29.89 | 30.34 | 29.2 | 29.71 | 29.71 | -0.18 (-0.60%) | 2,186,469 |
9 Dec 2022 | CNY | 29.89 | 30.37 | 29.38 | 29.89 | 29.89 | +0.08 (+0.27%) | 1,734,253 |
8 Dec 2022 | CNY | 29.07 | 30.67 | 28.78 | 29.81 | 29.81 | +0.64 (+2.19%) | 3,224,729 |
7 Dec 2022 | CNY | 29.58 | 29.68 | 29.1 | 29.17 | 29.17 | -0.47 (-1.59%) | 1,874,632 |
6 Dec 2022 | CNY | 29.13 | 30.29 | 28.63 | 29.64 | 29.64 | +0.49 (+1.68%) | 3,691,917 |
5 Dec 2022 | CNY | 27.6 | 29.43 | 27.6 | 29.15 | 29.15 | +1.7 (+6.19%) | 4,833,237 |
2 Dec 2022 | CNY | 26.8 | 28.38 | 26.63 | 27.45 | 27.45 | +0.71 (+2.66%) | 2,944,731 |
1 Dec 2022 | CNY | 27.06 | 27.25 | 26.63 | 26.74 | 26.74 | -0.03 (-0.11%) | 1,298,434 |
30 Nov 2022 | CNY | 26.9 | 27.26 | 26.35 | 26.77 | 26.77 | +0.03 (+0.11%) | 1,373,381 |
29 Nov 2022 | CNY | 26.89 | 26.96 | 26.6 | 26.74 | 26.74 | +0.02 (+0.07%) | 995,884 |
28 Nov 2022 | CNY | 27.01 | 27.01 | 26.15 | 26.72 | 26.72 | -0.42 (-1.55%) | 1,545,231 |
25 Nov 2022 | CNY | 27.83 | 28.02 | 27.12 | 27.14 | 27.14 | -0.63 (-2.27%) | 1,324,980 |
24 Nov 2022 | CNY | 27.38 | 28.26 | 27.27 | 27.77 | 27.77 | +0.27 (+0.98%) | 1,539,184 |