Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 37.88 | 38.25 | 37.07 | 37.6 | 37.6 | -0.16 (-0.42%) | 366,340 |
4 Jan 2023 | CNY | 37.6 | 38.18 | 37.17 | 37.76 | 37.76 | +0.16 (+0.43%) | 472,234 |
3 Jan 2023 | CNY | 35.08 | 37.68 | 35.08 | 37.6 | 37.6 | +2.25 (+6.36%) | 623,962 |
30 Dec 2022 | CNY | 36.3 | 36.3 | 35.21 | 35.35 | 35.35 | -0.39 (-1.09%) | 242,276 |
29 Dec 2022 | CNY | 35.03 | 36.12 | 35.02 | 35.74 | 35.74 | +0.03 (+0.08%) | 190,916 |
28 Dec 2022 | CNY | 36.3 | 36.66 | 35.45 | 35.71 | 35.71 | -0.39 (-1.08%) | 197,363 |
27 Dec 2022 | CNY | 36.16 | 36.59 | 35.42 | 36.1 | 36.1 | -0.24 (-0.66%) | 321,323 |
26 Dec 2022 | CNY | 36.95 | 36.95 | 35.99 | 36.34 | 36.34 | -0.22 (-0.60%) | 331,874 |
23 Dec 2022 | CNY | 36.23 | 36.72 | 35.81 | 36.56 | 36.56 | +0.29 (+0.80%) | 240,700 |
22 Dec 2022 | CNY | 36.56 | 36.7 | 36.13 | 36.27 | 36.27 | -0.09 (-0.25%) | 193,178 |
21 Dec 2022 | CNY | 36.87 | 37.16 | 36.25 | 36.36 | 36.36 | -0.48 (-1.30%) | 187,052 |
20 Dec 2022 | CNY | 36.5 | 37.19 | 36.03 | 36.84 | 36.84 | +0.19 (+0.52%) | 224,521 |
19 Dec 2022 | CNY | 38.03 | 38.32 | 36.6 | 36.65 | 36.65 | -2.15 (-5.54%) | 556,692 |
16 Dec 2022 | CNY | 39.13 | 39.5 | 38.7 | 38.8 | 38.8 | -0.6 (-1.52%) | 300,973 |
15 Dec 2022 | CNY | 39.01 | 39.8 | 39.01 | 39.4 | 39.4 | -0.22 (-0.56%) | 236,812 |
14 Dec 2022 | CNY | 39.81 | 40.33 | 39.21 | 39.62 | 39.62 | -0.19 (-0.48%) | 339,869 |
13 Dec 2022 | CNY | 41.17 | 41.17 | 39.39 | 39.81 | 39.81 | -1.26 (-3.07%) | 495,068 |
12 Dec 2022 | CNY | 40.3 | 41.48 | 40 | 41.07 | 41.07 | +0.78 (+1.94%) | 583,148 |
9 Dec 2022 | CNY | 39.99 | 40.53 | 38.93 | 40.29 | 40.29 | +0.5 (+1.26%) | 480,756 |
8 Dec 2022 | CNY | 39.17 | 39.79 | 38.69 | 39.79 | 39.79 | +0.62 (+1.58%) | 400,116 |
7 Dec 2022 | CNY | 38.96 | 39.38 | 38.29 | 39.17 | 39.17 | +0.19 (+0.49%) | 299,625 |
6 Dec 2022 | CNY | 39.48 | 39.87 | 38.9 | 38.98 | 38.98 | -0.58 (-1.47%) | 346,422 |
5 Dec 2022 | CNY | 40.43 | 40.43 | 38.88 | 39.56 | 39.56 | -0.77 (-1.91%) | 669,244 |
2 Dec 2022 | CNY | 40.05 | 41 | 40.04 | 40.33 | 40.33 | +0.22 (+0.55%) | 315,242 |
1 Dec 2022 | CNY | 40.58 | 41.21 | 39.51 | 40.11 | 40.11 | +0.16 (+0.40%) | 500,722 |
30 Nov 2022 | CNY | 41.33 | 41.88 | 39.75 | 39.95 | 39.95 | -1.34 (-3.25%) | 470,951 |
29 Nov 2022 | CNY | 39.85 | 41.76 | 39.81 | 41.29 | 41.29 | +1.49 (+3.74%) | 444,882 |
28 Nov 2022 | CNY | 40.76 | 41.2 | 39.69 | 39.8 | 39.8 | -1.08 (-2.64%) | 434,791 |
25 Nov 2022 | CNY | 41.35 | 41.4 | 40.4 | 40.88 | 40.88 | -0.21 (-0.51%) | 367,257 |
24 Nov 2022 | CNY | 40.89 | 42.07 | 40.8 | 41.09 | 41.09 | +0.2 (+0.49%) | 375,383 |