Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 43.03 | 43.8 | 42.96 | 43.6 | 43.6 | +0.5 (+1.16%) | 387,081 |
4 Jan 2023 | CNY | 43.7 | 44.7 | 43 | 43.1 | 43.1 | -0.49 (-1.12%) | 590,854 |
3 Jan 2023 | CNY | 43.08 | 43.79 | 42.02 | 43.59 | 43.59 | +1.06 (+2.49%) | 374,662 |
30 Dec 2022 | CNY | 44.16 | 44.16 | 42.52 | 42.53 | 42.53 | -1.08 (-2.48%) | 664,841 |
29 Dec 2022 | CNY | 44.87 | 46.99 | 43.47 | 43.61 | 43.61 | -1.16 (-2.59%) | 1,224,738 |
28 Dec 2022 | CNY | 43.05 | 44.79 | 41.98 | 44.77 | 44.77 | +1.97 (+4.60%) | 1,188,148 |
27 Dec 2022 | CNY | 42.45 | 43.35 | 41.82 | 42.8 | 42.8 | +0.05 (+0.12%) | 401,837 |
26 Dec 2022 | CNY | 40.95 | 43.81 | 40.65 | 42.75 | 42.75 | +2.11 (+5.19%) | 681,963 |
23 Dec 2022 | CNY | 41.16 | 41.16 | 39.5 | 40.64 | 40.64 | -0.52 (-1.26%) | 410,325 |
22 Dec 2022 | CNY | 42.79 | 42.79 | 41.1 | 41.16 | 41.16 | -1 (-2.37%) | 227,372 |
21 Dec 2022 | CNY | 43.5 | 43.58 | 41.81 | 42.16 | 42.16 | -1.13 (-2.61%) | 304,315 |
20 Dec 2022 | CNY | 43.25 | 44.29 | 43.12 | 43.29 | 43.29 | -0.25 (-0.57%) | 235,372 |
19 Dec 2022 | CNY | 45.2 | 45.42 | 43.5 | 43.54 | 43.54 | -1.71 (-3.78%) | 485,991 |
16 Dec 2022 | CNY | 46.56 | 46.56 | 45.2 | 45.25 | 45.25 | -1.29 (-2.77%) | 631,860 |
15 Dec 2022 | CNY | 45.01 | 47.72 | 45.01 | 46.54 | 46.54 | +0.28 (+0.61%) | 1,059,916 |
14 Dec 2022 | CNY | 45.05 | 48.28 | 45.05 | 46.26 | 46.26 | +2.27 (+5.16%) | 1,781,751 |
13 Dec 2022 | CNY | 44.95 | 45.07 | 43.98 | 43.99 | 43.99 | -1.09 (-2.42%) | 385,361 |
12 Dec 2022 | CNY | 44.8 | 45.53 | 44.2 | 45.08 | 45.08 | +0.31 (+0.69%) | 496,556 |
9 Dec 2022 | CNY | 44.66 | 45.4 | 44.48 | 44.77 | 44.77 | +0.09 (+0.20%) | 323,705 |
8 Dec 2022 | CNY | 45.95 | 45.95 | 44.67 | 44.68 | 44.68 | -1.07 (-2.34%) | 532,904 |
7 Dec 2022 | CNY | 46.85 | 46.95 | 45.74 | 45.75 | 45.75 | -1.25 (-2.66%) | 588,814 |
6 Dec 2022 | CNY | 46.64 | 48.13 | 46.58 | 47 | 47 | +0.4 (+0.86%) | 698,053 |
5 Dec 2022 | CNY | 46.6 | 46.86 | 45.89 | 46.6 | 46.6 | +0.25 (+0.54%) | 398,085 |
2 Dec 2022 | CNY | 46.21 | 46.86 | 45.99 | 46.35 | 46.35 | +0.12 (+0.26%) | 343,074 |
1 Dec 2022 | CNY | 46 | 46.88 | 45.75 | 46.23 | 46.23 | +0.67 (+1.47%) | 507,250 |
30 Nov 2022 | CNY | 46.04 | 46.36 | 45.47 | 45.56 | 45.56 | -0.85 (-1.83%) | 453,314 |
29 Nov 2022 | CNY | 45.55 | 46.99 | 45.1 | 46.41 | 46.41 | +0.84 (+1.84%) | 421,778 |
28 Nov 2022 | CNY | 45.4 | 45.97 | 44.84 | 45.57 | 45.57 | -0.22 (-0.48%) | 335,200 |
25 Nov 2022 | CNY | 46.47 | 48.37 | 45.79 | 45.79 | 45.79 | -1.36 (-2.88%) | 474,530 |
24 Nov 2022 | CNY | 46.6 | 47.51 | 46.46 | 47.15 | 47.15 | +0.52 (+1.12%) | 431,026 |