Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 35.43 | 35.8 | 35.23 | 35.4 | 35.4 | -0.26 (-0.73%) | 423,000 |
3 Jan 2023 | CNY | 34.55 | 35.71 | 34.51 | 35.66 | 35.66 | +1.19 (+3.45%) | 809,500 |
30 Dec 2022 | CNY | 34.57 | 34.87 | 34.32 | 34.47 | 34.47 | -0.08 (-0.23%) | 303,600 |
29 Dec 2022 | CNY | 34.21 | 34.98 | 34.04 | 34.55 | 34.55 | +0.34 (+0.99%) | 805,600 |
28 Dec 2022 | CNY | 34.58 | 35.2 | 34.02 | 34.21 | 34.21 | -0.44 (-1.27%) | 651,400 |
27 Dec 2022 | CNY | 34.66 | 34.88 | 34.16 | 34.65 | 34.65 | +0.15 (+0.43%) | 488,000 |
26 Dec 2022 | CNY | 33.31 | 34.5 | 33.31 | 34.5 | 34.5 | +1.45 (+4.39%) | 805,800 |
23 Dec 2022 | CNY | 33.44 | 33.59 | 32.8 | 33.05 | 33.05 | -0.44 (-1.31%) | 511,000 |
22 Dec 2022 | CNY | 34.53 | 34.69 | 33.32 | 33.49 | 33.49 | -0.93 (-2.70%) | 691,500 |
21 Dec 2022 | CNY | 35.71 | 35.71 | 34.31 | 34.42 | 34.42 | -1.29 (-3.61%) | 647,200 |
20 Dec 2022 | CNY | 35.71 | 36.15 | 35.03 | 35.71 | 35.71 | 0.0 (0.0%) | 355,100 |
19 Dec 2022 | CNY | 36.38 | 36.64 | 35.65 | 35.71 | 35.71 | -0.7 (-1.92%) | 586,200 |
16 Dec 2022 | CNY | 37.36 | 37.36 | 36.36 | 36.41 | 36.41 | -0.96 (-2.57%) | 836,200 |
15 Dec 2022 | CNY | 37.2 | 37.43 | 37 | 37.37 | 37.37 | +0.2 (+0.54%) | 455,900 |
14 Dec 2022 | CNY | 37.5 | 38.35 | 36.92 | 37.17 | 37.17 | -0.31 (-0.83%) | 675,400 |
13 Dec 2022 | CNY | 38.47 | 38.58 | 37.37 | 37.48 | 37.48 | -0.95 (-2.47%) | 846,400 |
12 Dec 2022 | CNY | 38.26 | 38.74 | 37.44 | 38.43 | 38.43 | +0.19 (+0.50%) | 1,105,730 |
9 Dec 2022 | CNY | 38.96 | 39.15 | 38.17 | 38.24 | 38.24 | -0.71 (-1.82%) | 847,500 |
8 Dec 2022 | CNY | 38.74 | 39.08 | 38.41 | 38.95 | 38.95 | +0.2 (+0.52%) | 885,230 |
7 Dec 2022 | CNY | 38.6 | 39.17 | 38.31 | 38.75 | 38.75 | -0.07 (-0.18%) | 948,106 |
6 Dec 2022 | CNY | 38.51 | 38.86 | 38.17 | 38.82 | 38.82 | +0.22 (+0.57%) | 1,138,603 |
5 Dec 2022 | CNY | 38.22 | 38.68 | 37.91 | 38.6 | 38.6 | +0.6 (+1.58%) | 1,290,900 |
2 Dec 2022 | CNY | 38.1 | 38.29 | 37.5 | 38 | 38 | -0.05 (-0.13%) | 813,500 |
1 Dec 2022 | CNY | 37.88 | 38.4 | 37.86 | 38.05 | 38.05 | +0.09 (+0.24%) | 900,406 |
30 Nov 2022 | CNY | 38.39 | 38.77 | 37.9 | 37.96 | 37.96 | +0.06 (+0.16%) | 1,082,706 |
29 Nov 2022 | CNY | 37.6 | 37.9 | 37.5 | 37.9 | 37.9 | +0.21 (+0.56%) | 827,700 |
28 Nov 2022 | CNY | 37 | 37.78 | 36.71 | 37.69 | 37.69 | +0.31 (+0.83%) | 646,800 |
25 Nov 2022 | CNY | 38 | 38 | 37.3 | 37.38 | 37.38 | -0.62 (-1.63%) | 666,400 |
24 Nov 2022 | CNY | 38.09 | 38.19 | 37.69 | 38 | 38 | +0.17 (+0.45%) | 505,600 |
23 Nov 2022 | CNY | 38.27 | 38.36 | 37.22 | 37.83 | 37.83 | -0.59 (-1.54%) | 975,400 |