Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 80.62 | 82.83 | 79.99 | 81.48 | 81.48 | +1.18 (+1.47%) | 7,108,780 |
4 Jan 2023 | CNY | 83.08 | 83.13 | 80 | 80.3 | 80.3 | -2.84 (-3.42%) | 5,890,677 |
3 Jan 2023 | CNY | 82.83 | 83.43 | 81.28 | 83.14 | 83.14 | +0.2 (+0.24%) | 4,602,315 |
30 Dec 2022 | CNY | 84.18 | 84.75 | 82.48 | 82.94 | 82.94 | -1.24 (-1.47%) | 3,328,432 |
29 Dec 2022 | CNY | 84.78 | 85.4 | 84.11 | 84.18 | 84.18 | -0.32 (-0.38%) | 2,556,258 |
28 Dec 2022 | CNY | 85.38 | 85.84 | 83.8 | 84.5 | 84.5 | -0.85 (-1.00%) | 2,797,901 |
27 Dec 2022 | CNY | 85.52 | 86.3 | 83.2 | 85.35 | 85.35 | -0.17 (-0.20%) | 4,016,697 |
26 Dec 2022 | CNY | 84.72 | 85.79 | 84.29 | 85.52 | 85.52 | +0.81 (+0.96%) | 3,626,926 |
23 Dec 2022 | CNY | 83.48 | 85.5 | 82.76 | 84.71 | 84.71 | +1.01 (+1.21%) | 3,885,206 |
22 Dec 2022 | CNY | 87.9 | 88.45 | 82.7 | 83.7 | 83.7 | -4.12 (-4.69%) | 7,778,400 |
21 Dec 2022 | CNY | 88.79 | 89.68 | 87.5 | 87.82 | 87.82 | -0.96 (-1.08%) | 3,188,076 |
20 Dec 2022 | CNY | 89.98 | 90.5 | 88.12 | 88.78 | 88.78 | -1.22 (-1.36%) | 3,070,418 |
19 Dec 2022 | CNY | 91 | 93.47 | 89.03 | 90 | 90 | -1.31 (-1.43%) | 4,545,522 |
16 Dec 2022 | CNY | 93.02 | 94.47 | 90.5 | 91.31 | 91.31 | -3.33 (-3.52%) | 5,124,079 |
15 Dec 2022 | CNY | 94.25 | 94.93 | 93 | 94.64 | 94.64 | +0.39 (+0.41%) | 3,332,708 |
14 Dec 2022 | CNY | 95.49 | 96.53 | 94 | 94.25 | 94.25 | -1.25 (-1.31%) | 3,515,050 |
13 Dec 2022 | CNY | 97.08 | 97.99 | 95 | 95.5 | 95.5 | -1.72 (-1.77%) | 4,820,482 |
12 Dec 2022 | CNY | 100 | 100.36 | 97.09 | 97.22 | 97.22 | -3.78 (-3.74%) | 5,730,151 |
9 Dec 2022 | CNY | 99.57 | 102.5 | 97.68 | 101 | 101 | +1.2 (+1.20%) | 9,570,671 |
8 Dec 2022 | CNY | 96.16 | 100.59 | 94.92 | 99.8 | 99.8 | +2.92 (+3.01%) | 8,732,373 |
7 Dec 2022 | CNY | 97.5 | 101.22 | 96.78 | 96.88 | 96.88 | +0.16 (+0.17%) | 8,471,093 |
6 Dec 2022 | CNY | 92.2 | 97 | 90 | 96.72 | 96.72 | +4.46 (+4.83%) | 11,226,057 |
5 Dec 2022 | CNY | 91.88 | 92.31 | 90.58 | 92.26 | 92.26 | +1.15 (+1.26%) | 4,289,736 |
2 Dec 2022 | CNY | 91 | 92.28 | 90 | 91.11 | 91.11 | -0.08 (-0.09%) | 4,109,554 |
1 Dec 2022 | CNY | 89.86 | 92.55 | 89.8 | 91.19 | 91.19 | +1.79 (+2.00%) | 6,747,864 |
30 Nov 2022 | CNY | 90.05 | 93 | 88.88 | 89.4 | 89.4 | -6.41 (-6.69%) | 11,835,462 |
29 Nov 2022 | CNY | 92.35 | 97 | 92.35 | 95.81 | 95.81 | +3.53 (+3.83%) | 7,555,196 |
28 Nov 2022 | CNY | 90.69 | 92.49 | 88 | 92.28 | 92.28 | +1.15 (+1.26%) | 4,928,241 |
25 Nov 2022 | CNY | 96.04 | 97.27 | 90 | 91.13 | 91.13 | -6.14 (-6.31%) | 10,569,829 |
24 Nov 2022 | CNY | 96.5 | 98.2 | 95.9 | 97.27 | 97.27 | +0.81 (+0.84%) | 3,751,383 |