Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2022 | CNY | 36.43 | 36.72 | 34.32 | 34.64 | 34.64 | -2.6 (-6.98%) | 5,054,252 |
19 Dec 2022 | CNY | 36.79 | 38.38 | 35.83 | 37.24 | 37.24 | +0.44 (+1.20%) | 5,758,675 |
16 Dec 2022 | CNY | 36.08 | 37.75 | 35.42 | 36.8 | 36.8 | +0.84 (+2.34%) | 6,069,841 |
15 Dec 2022 | CNY | 38.1 | 38.48 | 35.17 | 35.96 | 35.96 | -0.69 (-1.88%) | 7,205,921 |
14 Dec 2022 | CNY | 33.05 | 36.65 | 33.05 | 36.65 | 36.65 | +3.33 (+9.99%) | 3,976,645 |
13 Dec 2022 | CNY | 32.8 | 34.22 | 32.6 | 33.32 | 33.32 | +0.48 (+1.46%) | 3,141,992 |
12 Dec 2022 | CNY | 32.3 | 33.54 | 32.3 | 32.84 | 32.84 | +0.23 (+0.71%) | 2,656,560 |
9 Dec 2022 | CNY | 33.98 | 33.99 | 32.44 | 32.61 | 32.61 | -0.99 (-2.95%) | 2,668,738 |
8 Dec 2022 | CNY | 32.2 | 34.43 | 31.69 | 33.6 | 33.6 | +0.18 (+0.54%) | 4,981,768 |
7 Dec 2022 | CNY | 32.82 | 33.8 | 31.68 | 33.42 | 33.42 | +0.49 (+1.49%) | 6,280,063 |
6 Dec 2022 | CNY | 32.73 | 34.16 | 32.3 | 32.93 | 32.93 | +0.13 (+0.40%) | 4,533,748 |
5 Dec 2022 | CNY | 33.4 | 33.64 | 32.3 | 32.8 | 32.8 | -0.24 (-0.73%) | 3,241,870 |
2 Dec 2022 | CNY | 31.91 | 33.28 | 31.73 | 33.04 | 33.04 | +0.7 (+2.16%) | 3,825,440 |
1 Dec 2022 | CNY | 34.92 | 35.1 | 32.02 | 32.34 | 32.34 | -1.6 (-4.71%) | 5,744,702 |
30 Nov 2022 | CNY | 33.12 | 34.4 | 32.03 | 33.94 | 33.94 | -0.21 (-0.61%) | 4,917,929 |
29 Nov 2022 | CNY | 31.5 | 34.4 | 31 | 34.15 | 34.15 | +2.65 (+8.41%) | 6,691,725 |
28 Nov 2022 | CNY | 29.32 | 32.2 | 29.11 | 31.5 | 31.5 | +1.36 (+4.51%) | 3,826,542 |
25 Nov 2022 | CNY | 29.87 | 30.95 | 29.72 | 30.14 | 30.14 | +0.2 (+0.67%) | 1,725,790 |
24 Nov 2022 | CNY | 30.36 | 31.05 | 29.78 | 29.94 | 29.94 | -0.23 (-0.76%) | 1,901,715 |
23 Nov 2022 | CNY | 30 | 30.98 | 29.32 | 30.17 | 30.17 | -0.38 (-1.24%) | 2,773,440 |
22 Nov 2022 | CNY | 31.33 | 31.5 | 29.89 | 30.55 | 30.55 | -0.44 (-1.42%) | 2,365,115 |
21 Nov 2022 | CNY | 30.3 | 31.2 | 28.8 | 30.99 | 30.99 | +0.09 (+0.29%) | 2,700,650 |
18 Nov 2022 | CNY | 32.13 | 32.48 | 30.88 | 30.9 | 30.9 | -1.27 (-3.95%) | 2,174,576 |
17 Nov 2022 | CNY | 30.42 | 32.46 | 30 | 32.17 | 32.17 | +1.32 (+4.28%) | 4,024,308 |
16 Nov 2022 | CNY | 32 | 32.48 | 30.55 | 30.85 | 30.85 | -1.15 (-3.59%) | 3,680,131 |
15 Nov 2022 | CNY | 30.3 | 32.8 | 30.16 | 32 | 32 | +1.92 (+6.38%) | 6,255,361 |
14 Nov 2022 | CNY | 30.8 | 30.81 | 29.05 | 30.08 | 30.08 | -1.52 (-4.81%) | 5,816,988 |
11 Nov 2022 | CNY | 33.34 | 33.93 | 30.08 | 31.6 | 31.6 | -0.76 (-2.35%) | 7,883,010 |
10 Nov 2022 | CNY | 31.34 | 32.8 | 31.31 | 32.36 | 32.36 | +0.56 (+1.76%) | 2,735,482 |
9 Nov 2022 | CNY | 31.64 | 32.42 | 31.3 | 31.8 | 31.8 | +0.15 (+0.47%) | 2,121,430 |