Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2023 | CNY | 29.12 | 29.72 | 29.05 | 29.61 | 29.61 | +0.49 (+1.68%) | 585,118 |
30 Dec 2022 | CNY | 29.2 | 29.23 | 29.04 | 29.12 | 29.12 | -0.01 (-0.03%) | 377,231 |
29 Dec 2022 | CNY | 29.08 | 29.27 | 29 | 29.13 | 29.13 | +0.07 (+0.24%) | 367,932 |
28 Dec 2022 | CNY | 29.31 | 29.45 | 29.02 | 29.06 | 29.06 | -0.24 (-0.82%) | 392,397 |
27 Dec 2022 | CNY | 29.43 | 29.62 | 29.13 | 29.3 | 29.3 | -0.1 (-0.34%) | 421,921 |
26 Dec 2022 | CNY | 29.06 | 29.6 | 29 | 29.4 | 29.4 | +0.14 (+0.48%) | 411,612 |
23 Dec 2022 | CNY | 29.41 | 29.65 | 29.18 | 29.26 | 29.26 | -0.15 (-0.51%) | 344,500 |
22 Dec 2022 | CNY | 30.12 | 30.13 | 29.35 | 29.41 | 29.41 | -0.51 (-1.70%) | 576,483 |
21 Dec 2022 | CNY | 29.95 | 30.2 | 29.85 | 29.92 | 29.92 | -0.11 (-0.37%) | 394,935 |
20 Dec 2022 | CNY | 29.91 | 30.1 | 29.7 | 30.03 | 30.03 | +0.11 (+0.37%) | 456,567 |
19 Dec 2022 | CNY | 31.2 | 31.35 | 29.91 | 29.92 | 29.92 | -1.29 (-4.13%) | 1,603,504 |
16 Dec 2022 | CNY | 31.09 | 31.5 | 30.77 | 31.21 | 31.21 | +0.12 (+0.39%) | 1,061,176 |
15 Dec 2022 | CNY | 31.16 | 31.44 | 30.91 | 31.09 | 31.09 | -0.15 (-0.48%) | 775,112 |
14 Dec 2022 | CNY | 31.96 | 31.98 | 31.15 | 31.24 | 31.24 | -0.91 (-2.83%) | 1,690,840 |
13 Dec 2022 | CNY | 32.75 | 32.86 | 31.86 | 32.15 | 32.15 | -0.39 (-1.20%) | 1,880,131 |
12 Dec 2022 | CNY | 32.12 | 33.33 | 32.07 | 32.54 | 32.54 | +0.68 (+2.13%) | 3,461,645 |
9 Dec 2022 | CNY | 31.55 | 32.17 | 31.12 | 31.86 | 31.86 | +0.31 (+0.98%) | 1,751,752 |
8 Dec 2022 | CNY | 31.6 | 31.73 | 31.38 | 31.55 | 31.55 | -0.13 (-0.41%) | 865,393 |
7 Dec 2022 | CNY | 31.3 | 31.93 | 31.3 | 31.68 | 31.68 | +0.3 (+0.96%) | 1,215,363 |
6 Dec 2022 | CNY | 31.89 | 32.37 | 31.21 | 31.38 | 31.38 | -0.76 (-2.36%) | 1,829,263 |
5 Dec 2022 | CNY | 31.34 | 32.92 | 31.15 | 32.14 | 32.14 | +1.17 (+3.78%) | 3,050,894 |
2 Dec 2022 | CNY | 30.79 | 31.18 | 30.78 | 30.97 | 30.97 | -0.01 (-0.03%) | 773,960 |
1 Dec 2022 | CNY | 30.45 | 31.1 | 30.42 | 30.98 | 30.98 | +0.69 (+2.28%) | 1,337,032 |
30 Nov 2022 | CNY | 30.73 | 30.73 | 30.24 | 30.29 | 30.29 | -0.48 (-1.56%) | 971,304 |
29 Nov 2022 | CNY | 30.49 | 30.82 | 30.36 | 30.77 | 30.77 | +0.41 (+1.35%) | 703,419 |
28 Nov 2022 | CNY | 30.21 | 30.86 | 30.17 | 30.36 | 30.36 | -0.33 (-1.08%) | 941,375 |
25 Nov 2022 | CNY | 31.21 | 31.49 | 30.6 | 30.69 | 30.69 | -0.73 (-2.32%) | 1,005,000 |
24 Nov 2022 | CNY | 31.09 | 31.6 | 30.74 | 31.42 | 31.42 | +0.7 (+2.28%) | 1,280,164 |
23 Nov 2022 | CNY | 31.32 | 31.44 | 30.42 | 30.72 | 30.72 | -0.62 (-1.98%) | 1,389,564 |
22 Nov 2022 | CNY | 32.29 | 32.58 | 31.3 | 31.34 | 31.34 | -1.06 (-3.27%) | 1,903,591 |