Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 37.5 | 37.9 | 37.13 | 37.6 | 37.6 | +0.17 (+0.45%) | 5,141,616 |
4 Jan 2023 | CNY | 39.11 | 40.34 | 37.28 | 37.43 | 37.43 | -1.59 (-4.07%) | 8,416,887 |
3 Jan 2023 | CNY | 38 | 39.37 | 37.43 | 39.02 | 39.02 | +1.18 (+3.12%) | 4,293,968 |
30 Dec 2022 | CNY | 39.2 | 39.5 | 37.58 | 37.84 | 37.84 | -1.01 (-2.60%) | 5,279,312 |
29 Dec 2022 | CNY | 38.53 | 39.58 | 38.5 | 38.85 | 38.85 | +0.1 (+0.26%) | 3,268,821 |
28 Dec 2022 | CNY | 39.22 | 39.32 | 38.51 | 38.75 | 38.75 | -0.47 (-1.20%) | 2,257,900 |
27 Dec 2022 | CNY | 38.8 | 39.45 | 38.6 | 39.22 | 39.22 | +0.36 (+0.93%) | 3,097,107 |
26 Dec 2022 | CNY | 36.8 | 38.9 | 36.73 | 38.86 | 38.86 | +1.76 (+4.74%) | 4,765,784 |
23 Dec 2022 | CNY | 37.75 | 38.26 | 36.79 | 37.1 | 37.1 | -0.9 (-2.37%) | 4,175,500 |
22 Dec 2022 | CNY | 39.18 | 39.28 | 37.92 | 38 | 38 | -1.18 (-3.01%) | 4,184,340 |
21 Dec 2022 | CNY | 39.65 | 40.28 | 38.6 | 39.18 | 39.18 | -1.04 (-2.59%) | 4,444,299 |
20 Dec 2022 | CNY | 39.82 | 41.2 | 39.62 | 40.22 | 40.22 | +0.4 (+1.00%) | 4,346,457 |
19 Dec 2022 | CNY | 42.13 | 42.49 | 39.56 | 39.82 | 39.82 | -2.39 (-5.66%) | 9,033,594 |
16 Dec 2022 | CNY | 42.63 | 42.8 | 41.6 | 42.21 | 42.21 | -0.67 (-1.56%) | 7,100,443 |
15 Dec 2022 | CNY | 41.23 | 43.76 | 40.33 | 42.88 | 42.88 | +1.12 (+2.68%) | 12,361,169 |
14 Dec 2022 | CNY | 42.97 | 43.33 | 41.13 | 41.76 | 41.76 | +0.91 (+2.23%) | 13,229,103 |
13 Dec 2022 | CNY | 42.3 | 42.5 | 40.8 | 40.85 | 40.85 | -1.85 (-4.33%) | 7,994,024 |
12 Dec 2022 | CNY | 43 | 43.45 | 41.21 | 42.7 | 42.7 | -0.84 (-1.93%) | 10,090,935 |
9 Dec 2022 | CNY | 42.45 | 44.5 | 42.39 | 43.54 | 43.54 | +1.15 (+2.71%) | 11,235,443 |
8 Dec 2022 | CNY | 42.9 | 43.41 | 42.25 | 42.39 | 42.39 | -0.6 (-1.40%) | 3,917,889 |
7 Dec 2022 | CNY | 42.2 | 43.5 | 41.81 | 42.99 | 42.99 | +0.32 (+0.75%) | 5,948,173 |
6 Dec 2022 | CNY | 41.47 | 43.45 | 41.3 | 42.67 | 42.67 | +1.05 (+2.52%) | 8,517,167 |
5 Dec 2022 | CNY | 42 | 42.09 | 41.01 | 41.62 | 41.62 | -0.09 (-0.22%) | 6,112,526 |
2 Dec 2022 | CNY | 42.22 | 43.08 | 41.7 | 41.71 | 41.71 | -0.92 (-2.16%) | 4,731,553 |
1 Dec 2022 | CNY | 43.6 | 43.74 | 42.24 | 42.63 | 42.63 | +0.04 (+0.09%) | 7,092,301 |
30 Nov 2022 | CNY | 42.17 | 42.97 | 41.25 | 42.59 | 42.59 | +0.14 (+0.33%) | 6,180,376 |
29 Nov 2022 | CNY | 41.48 | 43 | 41.03 | 42.45 | 42.45 | +0.92 (+2.22%) | 7,223,155 |
28 Nov 2022 | CNY | 41.14 | 42.22 | 41 | 41.53 | 41.53 | -0.46 (-1.10%) | 5,379,233 |
25 Nov 2022 | CNY | 42.94 | 45 | 41.89 | 41.99 | 41.99 | -0.95 (-2.21%) | 10,484,321 |
24 Nov 2022 | CNY | 42.2 | 43.62 | 42.1 | 42.94 | 42.94 | +1.09 (+2.60%) | 6,854,896 |