Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2022 | CNY | 35.57 | 36.58 | 34.91 | 35.66 | 35.66 | +0.28 (+0.79%) | 1,779,107 |
26 Dec 2022 | CNY | 34.02 | 35.53 | 34.02 | 35.38 | 35.38 | +1.36 (+4.00%) | 1,189,473 |
23 Dec 2022 | CNY | 34.59 | 34.6 | 33.58 | 34.02 | 34.02 | -0.58 (-1.68%) | 1,073,000 |
22 Dec 2022 | CNY | 36.49 | 36.49 | 34.39 | 34.6 | 34.6 | -1.54 (-4.26%) | 1,105,608 |
21 Dec 2022 | CNY | 37.67 | 37.67 | 36 | 36.14 | 36.14 | -1.52 (-4.04%) | 1,396,881 |
20 Dec 2022 | CNY | 36.71 | 37.66 | 36.5 | 37.66 | 37.66 | +0.94 (+2.56%) | 799,053 |
19 Dec 2022 | CNY | 38.11 | 38.11 | 36.35 | 36.72 | 36.72 | -1.58 (-4.13%) | 1,241,300 |
16 Dec 2022 | CNY | 39.47 | 39.59 | 37.7 | 38.3 | 38.3 | -1.35 (-3.40%) | 1,106,490 |
15 Dec 2022 | CNY | 39.02 | 39.8 | 39 | 39.65 | 39.65 | +0.54 (+1.38%) | 676,495 |
14 Dec 2022 | CNY | 39.18 | 39.75 | 38.88 | 39.11 | 39.11 | +0.08 (+0.20%) | 657,146 |
13 Dec 2022 | CNY | 39.68 | 39.85 | 39 | 39.03 | 39.03 | -0.67 (-1.69%) | 652,544 |
12 Dec 2022 | CNY | 40.2 | 40.2 | 39.08 | 39.7 | 39.7 | -0.5 (-1.24%) | 793,290 |
9 Dec 2022 | CNY | 41.22 | 41.29 | 39.96 | 40.2 | 40.2 | -0.83 (-2.02%) | 1,209,138 |
8 Dec 2022 | CNY | 40.75 | 41.21 | 40.18 | 41.03 | 41.03 | +0.28 (+0.69%) | 1,019,800 |
7 Dec 2022 | CNY | 40.94 | 41.35 | 40.48 | 40.75 | 40.75 | -0.19 (-0.46%) | 617,466 |
6 Dec 2022 | CNY | 40.01 | 41.55 | 39.3 | 40.94 | 40.94 | +0.86 (+2.15%) | 1,316,353 |
5 Dec 2022 | CNY | 40.24 | 40.64 | 39.76 | 40.08 | 40.08 | -0.16 (-0.40%) | 808,778 |
2 Dec 2022 | CNY | 40.95 | 41.02 | 40.22 | 40.24 | 40.24 | -0.72 (-1.76%) | 677,623 |
1 Dec 2022 | CNY | 40.32 | 41.2 | 40.32 | 40.96 | 40.96 | +0.66 (+1.64%) | 1,167,380 |
30 Nov 2022 | CNY | 39.6 | 42.7 | 39.6 | 40.3 | 40.3 | +0.39 (+0.98%) | 2,405,108 |
29 Nov 2022 | CNY | 39.05 | 40.33 | 38.78 | 39.91 | 39.91 | +0.93 (+2.39%) | 1,003,639 |
28 Nov 2022 | CNY | 39.27 | 39.27 | 38.4 | 38.98 | 38.98 | -0.29 (-0.74%) | 769,583 |
25 Nov 2022 | CNY | 39.82 | 40.05 | 39.02 | 39.27 | 39.27 | -0.97 (-2.41%) | 912,968 |
24 Nov 2022 | CNY | 40.29 | 40.55 | 39.78 | 40.24 | 40.24 | +0.02 (+0.05%) | 891,700 |
23 Nov 2022 | CNY | 40.26 | 40.48 | 39.47 | 40.22 | 40.22 | -0.05 (-0.12%) | 1,031,447 |
22 Nov 2022 | CNY | 40.85 | 41.22 | 40.02 | 40.27 | 40.27 | -0.71 (-1.73%) | 1,050,497 |
21 Nov 2022 | CNY | 41.29 | 41.5 | 39.95 | 40.98 | 40.98 | -0.22 (-0.53%) | 1,590,453 |
18 Nov 2022 | CNY | 42.81 | 42.81 | 40.51 | 41.2 | 41.2 | -1.61 (-3.76%) | 1,991,107 |
17 Nov 2022 | CNY | 43.49 | 43.49 | 42.33 | 42.81 | 42.81 | -0.9 (-2.06%) | 977,343 |
16 Nov 2022 | CNY | 44.58 | 44.94 | 43.45 | 43.71 | 43.71 | -0.81 (-1.82%) | 1,033,323 |