Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 46.8 | 47.87 | 46.16 | 46.51 | 46.51 | -0.46 (-0.98%) | 2,392,021 |
3 Jan 2023 | CNY | 46.9 | 47.25 | 46 | 46.97 | 46.97 | -0.18 (-0.38%) | 2,811,158 |
30 Dec 2022 | CNY | 45.21 | 47.4 | 44.6 | 47.15 | 47.15 | +1.77 (+3.90%) | 4,299,438 |
29 Dec 2022 | CNY | 44.42 | 45.96 | 43.88 | 45.38 | 45.38 | +0.48 (+1.07%) | 2,611,028 |
28 Dec 2022 | CNY | 45.45 | 45.9 | 44.6 | 44.9 | 44.9 | -1 (-2.18%) | 2,237,273 |
27 Dec 2022 | CNY | 44.84 | 46.56 | 43.36 | 45.9 | 45.9 | +1.06 (+2.36%) | 3,477,331 |
26 Dec 2022 | CNY | 44.46 | 45.84 | 44.38 | 44.84 | 44.84 | +0.25 (+0.56%) | 2,355,251 |
23 Dec 2022 | CNY | 46.32 | 46.85 | 44.14 | 44.59 | 44.59 | -1.53 (-3.32%) | 3,116,952 |
22 Dec 2022 | CNY | 45.91 | 49 | 45.9 | 46.12 | 46.12 | +0.45 (+0.99%) | 5,438,252 |
21 Dec 2022 | CNY | 43.34 | 46.08 | 43.34 | 45.67 | 45.67 | +2.21 (+5.09%) | 3,643,048 |
20 Dec 2022 | CNY | 44.08 | 44.48 | 42.98 | 43.46 | 43.46 | -0.98 (-2.21%) | 1,620,191 |
19 Dec 2022 | CNY | 45.36 | 46.25 | 43.9 | 44.44 | 44.44 | -1.22 (-2.67%) | 2,258,058 |
16 Dec 2022 | CNY | 45.19 | 46.16 | 44.8 | 45.66 | 45.66 | +0.06 (+0.13%) | 1,829,869 |
15 Dec 2022 | CNY | 46.5 | 46.57 | 45.36 | 45.6 | 45.6 | -1.05 (-2.25%) | 2,646,864 |
14 Dec 2022 | CNY | 44.02 | 47.5 | 43.79 | 46.65 | 46.65 | +2.28 (+5.14%) | 5,223,407 |
13 Dec 2022 | CNY | 42.83 | 44.91 | 42.49 | 44.37 | 44.37 | +1.39 (+3.23%) | 3,190,499 |
12 Dec 2022 | CNY | 43.66 | 43.99 | 42.93 | 42.98 | 42.98 | -1.2 (-2.72%) | 1,797,841 |
9 Dec 2022 | CNY | 44.1 | 44.2 | 42.92 | 44.18 | 44.18 | +0.08 (+0.18%) | 2,732,222 |
8 Dec 2022 | CNY | 44.28 | 45.99 | 44.08 | 44.1 | 44.1 | -1.23 (-2.71%) | 4,076,950 |
7 Dec 2022 | CNY | 43.82 | 46.09 | 42.84 | 45.33 | 45.33 | +1.24 (+2.81%) | 5,481,376 |
6 Dec 2022 | CNY | 43.54 | 44.98 | 42.74 | 44.09 | 44.09 | +0.6 (+1.38%) | 4,525,120 |
5 Dec 2022 | CNY | 43.38 | 44.38 | 43.11 | 43.49 | 43.49 | +0.3 (+0.69%) | 3,314,550 |
2 Dec 2022 | CNY | 43.29 | 44.88 | 42.88 | 43.19 | 43.19 | -0.66 (-1.51%) | 3,658,184 |
1 Dec 2022 | CNY | 43.5 | 45.07 | 43.08 | 43.85 | 43.85 | +1.45 (+3.42%) | 5,966,734 |
30 Nov 2022 | CNY | 43.28 | 44.28 | 41.89 | 42.4 | 42.4 | +0.3 (+0.71%) | 7,613,052 |
29 Nov 2022 | CNY | 38.29 | 42.1 | 38.29 | 42.1 | 42.1 | +3.83 (+10.01%) | 3,560,212 |
28 Nov 2022 | CNY | 38.49 | 38.6 | 37.78 | 38.27 | 38.27 | -0.4 (-1.03%) | 1,464,632 |
25 Nov 2022 | CNY | 39.24 | 39.79 | 38.63 | 38.67 | 38.67 | -0.81 (-2.05%) | 1,573,161 |
24 Nov 2022 | CNY | 40.15 | 40.97 | 39.38 | 39.48 | 39.48 | -0.3 (-0.75%) | 2,953,508 |
23 Nov 2022 | CNY | 38.75 | 40.34 | 38.45 | 39.78 | 39.78 | +0.9 (+2.31%) | 2,753,358 |