Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2022 | CNY | 58.55 | 60.24 | 57.4 | 58.02 | 58.02 | -1.28 (-2.16%) | 406,779 |
27 Dec 2022 | CNY | 57.85 | 59.97 | 56 | 59.3 | 59.3 | +2.3 (+4.04%) | 486,844 |
26 Dec 2022 | CNY | 54.11 | 57.29 | 53.63 | 57 | 57 | +2.6 (+4.78%) | 363,226 |
23 Dec 2022 | CNY | 56.66 | 56.66 | 53 | 54.4 | 54.4 | -2.52 (-4.43%) | 448,872 |
22 Dec 2022 | CNY | 58.3 | 58.47 | 56.66 | 56.92 | 56.92 | -0.83 (-1.44%) | 227,775 |
21 Dec 2022 | CNY | 55.01 | 58.88 | 55.01 | 57.75 | 57.75 | +1.45 (+2.58%) | 496,274 |
20 Dec 2022 | CNY | 55.5 | 56.87 | 54.58 | 56.3 | 56.3 | +0.2 (+0.36%) | 237,229 |
19 Dec 2022 | CNY | 58.97 | 58.97 | 55.5 | 56.1 | 56.1 | -3.01 (-5.09%) | 360,220 |
16 Dec 2022 | CNY | 59.9 | 59.9 | 57.5 | 59.11 | 59.11 | -0.09 (-0.15%) | 379,347 |
15 Dec 2022 | CNY | 57.01 | 59.99 | 56.74 | 59.2 | 59.2 | +1.31 (+2.26%) | 511,919 |
14 Dec 2022 | CNY | 60.18 | 61.28 | 57.8 | 57.89 | 57.89 | -1.26 (-2.13%) | 486,591 |
13 Dec 2022 | CNY | 58.6 | 59.46 | 57.46 | 59.15 | 59.15 | -0.5 (-0.84%) | 387,470 |
12 Dec 2022 | CNY | 60.11 | 61.7 | 58.06 | 59.65 | 59.65 | -0.46 (-0.77%) | 708,525 |
9 Dec 2022 | CNY | 58.6 | 60.25 | 57.82 | 60.11 | 60.11 | +1.6 (+2.73%) | 332,033 |
8 Dec 2022 | CNY | 59.3 | 60.35 | 58.28 | 58.51 | 58.51 | -1.39 (-2.32%) | 328,264 |
7 Dec 2022 | CNY | 61.5 | 61.71 | 59.31 | 59.9 | 59.9 | -1.41 (-2.30%) | 438,421 |
6 Dec 2022 | CNY | 60.85 | 63.46 | 60 | 61.31 | 61.31 | +0.46 (+0.76%) | 531,479 |
5 Dec 2022 | CNY | 61.43 | 62.71 | 59.51 | 60.85 | 60.85 | -1.06 (-1.71%) | 505,874 |
2 Dec 2022 | CNY | 62.59 | 63.32 | 61.16 | 61.91 | 61.91 | -0.68 (-1.09%) | 429,897 |
1 Dec 2022 | CNY | 61 | 64.35 | 59.58 | 62.59 | 62.59 | +2.31 (+3.83%) | 925,716 |
30 Nov 2022 | CNY | 61.82 | 62.25 | 59.48 | 60.28 | 60.28 | -1.98 (-3.18%) | 742,176 |
29 Nov 2022 | CNY | 60.09 | 64.5 | 59.45 | 62.26 | 62.26 | +2.86 (+4.81%) | 1,061,658 |
28 Nov 2022 | CNY | 57.97 | 61 | 57.8 | 59.4 | 59.4 | -0.37 (-0.62%) | 982,367 |
25 Nov 2022 | CNY | 61.2 | 62.46 | 59.5 | 59.77 | 59.77 | -1.43 (-2.34%) | 499,034 |
24 Nov 2022 | CNY | 63.1 | 64.19 | 60.7 | 61.2 | 61.2 | -2.39 (-3.76%) | 640,262 |
23 Nov 2022 | CNY | 63.5 | 63.88 | 60.51 | 63.59 | 63.59 | -0.31 (-0.49%) | 862,759 |
22 Nov 2022 | CNY | 64.59 | 66.75 | 63.35 | 63.9 | 63.9 | -0.85 (-1.31%) | 664,749 |
21 Nov 2022 | CNY | 65.64 | 67.5 | 63.05 | 64.75 | 64.75 | -2.23 (-3.33%) | 955,025 |
18 Nov 2022 | CNY | 67.01 | 69.28 | 65.55 | 66.98 | 66.98 | -0.03 (-0.04%) | 1,179,437 |
17 Nov 2022 | CNY | 63.19 | 68 | 62.01 | 67.01 | 67.01 | +2.96 (+4.62%) | 1,401,565 |