Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2022 | CNY | 68.5 | 72 | 66.68 | 70.27 | 70.27 | +1.99 (+2.91%) | 2,905,360 |
28 Dec 2022 | CNY | 67.6 | 68.39 | 66 | 68.28 | 68.28 | +0.68 (+1.01%) | 2,035,460 |
27 Dec 2022 | CNY | 66.72 | 69.3 | 65.55 | 67.6 | 67.6 | +0.1 (+0.15%) | 2,210,780 |
26 Dec 2022 | CNY | 66.33 | 67.78 | 65 | 67.5 | 67.5 | -0.1 (-0.15%) | 2,239,360 |
23 Dec 2022 | CNY | 67.68 | 68.1 | 65.38 | 67.6 | 67.6 | -0.29 (-0.43%) | 2,506,760 |
22 Dec 2022 | CNY | 65.15 | 69.59 | 64.2 | 67.89 | 67.89 | +3.47 (+5.39%) | 3,490,940 |
21 Dec 2022 | CNY | 63.49 | 65.69 | 62.59 | 64.42 | 64.42 | +1.39 (+2.21%) | 1,405,100 |
20 Dec 2022 | CNY | 64.39 | 64.7 | 62.51 | 63.03 | 63.03 | -1.33 (-2.07%) | 1,118,440 |
19 Dec 2022 | CNY | 63.8 | 66.31 | 62.8 | 64.36 | 64.36 | +0.48 (+0.75%) | 1,731,230 |
16 Dec 2022 | CNY | 63.64 | 64.9 | 63.07 | 63.88 | 63.88 | +0.15 (+0.24%) | 818,230 |
15 Dec 2022 | CNY | 66.21 | 66.8 | 63.35 | 63.73 | 63.73 | -2.09 (-3.18%) | 1,495,140 |
14 Dec 2022 | CNY | 64.88 | 67.26 | 64 | 65.82 | 65.82 | +0.89 (+1.37%) | 2,241,290 |
13 Dec 2022 | CNY | 63.3 | 66.12 | 62.99 | 64.93 | 64.93 | +1.42 (+2.24%) | 1,669,540 |
12 Dec 2022 | CNY | 63.62 | 64.8 | 63 | 63.51 | 63.51 | -0.11 (-0.17%) | 1,256,590 |
9 Dec 2022 | CNY | 62.55 | 64.28 | 61.3 | 63.62 | 63.62 | +0.87 (+1.39%) | 1,197,500 |
8 Dec 2022 | CNY | 63.6 | 63.6 | 61.12 | 62.75 | 62.75 | -0.22 (-0.35%) | 1,629,980 |
7 Dec 2022 | CNY | 63.94 | 64.48 | 62 | 62.97 | 62.97 | -0.68 (-1.07%) | 1,489,870 |
6 Dec 2022 | CNY | 63.7 | 66.68 | 62.98 | 63.65 | 63.65 | -0.01 (-0.02%) | 2,346,690 |
5 Dec 2022 | CNY | 62.78 | 65.39 | 62.78 | 63.66 | 63.66 | +1.23 (+1.97%) | 2,246,990 |
2 Dec 2022 | CNY | 61.45 | 63.77 | 61.36 | 62.43 | 62.43 | +0.98 (+1.59%) | 1,802,790 |
1 Dec 2022 | CNY | 62.66 | 64.11 | 61.21 | 61.45 | 61.45 | +1.25 (+2.08%) | 2,072,710 |
30 Nov 2022 | CNY | 60.88 | 61.4 | 59.81 | 60.2 | 60.2 | -0.68 (-1.12%) | 960,400 |
29 Nov 2022 | CNY | 57.93 | 61.08 | 57.5 | 60.88 | 60.88 | +2.68 (+4.60%) | 1,501,900 |
28 Nov 2022 | CNY | 55.69 | 58.3 | 55.1 | 58.2 | 58.2 | +1.88 (+3.34%) | 1,404,020 |
25 Nov 2022 | CNY | 56.26 | 56.99 | 56 | 56.32 | 56.32 | 0.0 (0.0%) | 566,460 |
24 Nov 2022 | CNY | 57.51 | 57.97 | 56.18 | 56.32 | 56.32 | -1.12 (-1.95%) | 1,252,800 |
23 Nov 2022 | CNY | 58.3 | 59.8 | 57 | 57.44 | 57.44 | -1.45 (-2.46%) | 1,047,760 |
22 Nov 2022 | CNY | 60.93 | 61.27 | 58.1 | 58.89 | 58.89 | -2.44 (-3.98%) | 1,335,680 |
21 Nov 2022 | CNY | 59.65 | 61.8 | 57.8 | 61.33 | 61.33 | +1.27 (+2.11%) | 1,966,610 |
18 Nov 2022 | CNY | 60.41 | 61.66 | 59.6 | 60.06 | 60.06 | -0.1 (-0.17%) | 1,749,100 |