Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2022 | CNY | 42.9 | 43.19 | 42.03 | 42.29 | 42.29 | -0.3 (-0.70%) | 2,098,115 |
28 Dec 2022 | CNY | 43.79 | 44.11 | 42.41 | 42.59 | 42.59 | -1.51 (-3.42%) | 2,039,430 |
27 Dec 2022 | CNY | 44.85 | 45.16 | 43.35 | 44.1 | 44.1 | -0.75 (-1.67%) | 2,279,008 |
26 Dec 2022 | CNY | 44.5 | 45.49 | 43.75 | 44.85 | 44.85 | +0.92 (+2.09%) | 1,450,738 |
23 Dec 2022 | CNY | 46 | 46.12 | 43.5 | 43.93 | 43.93 | -2.07 (-4.50%) | 2,556,668 |
22 Dec 2022 | CNY | 46.84 | 46.93 | 45.6 | 46 | 46 | -0.25 (-0.54%) | 1,681,979 |
21 Dec 2022 | CNY | 48.97 | 49.7 | 45.72 | 46.25 | 46.25 | -3.23 (-6.53%) | 3,159,924 |
20 Dec 2022 | CNY | 47.68 | 49.88 | 47.68 | 49.48 | 49.48 | +1.43 (+2.98%) | 1,778,396 |
19 Dec 2022 | CNY | 50.5 | 50.82 | 47.8 | 48.05 | 48.05 | -2.45 (-4.85%) | 2,509,328 |
16 Dec 2022 | CNY | 52.86 | 52.95 | 50.4 | 50.5 | 50.5 | -2.03 (-3.86%) | 2,248,539 |
15 Dec 2022 | CNY | 51.25 | 54.1 | 50.51 | 52.53 | 52.53 | +0.98 (+1.90%) | 3,079,788 |
14 Dec 2022 | CNY | 53.89 | 54.32 | 51.25 | 51.55 | 51.55 | -0.69 (-1.32%) | 2,303,572 |
13 Dec 2022 | CNY | 52.43 | 53.76 | 51 | 52.24 | 52.24 | -0.46 (-0.87%) | 1,950,097 |
12 Dec 2022 | CNY | 50.07 | 53.79 | 49.5 | 52.7 | 52.7 | +2.47 (+4.92%) | 3,344,411 |
9 Dec 2022 | CNY | 51.15 | 52.29 | 50 | 50.23 | 50.23 | -1.28 (-2.48%) | 2,873,014 |
8 Dec 2022 | CNY | 54.2 | 54.29 | 51.5 | 51.51 | 51.51 | -2.78 (-5.12%) | 2,879,298 |
7 Dec 2022 | CNY | 53.88 | 55.38 | 53.36 | 54.29 | 54.29 | +0.07 (+0.13%) | 2,197,466 |
6 Dec 2022 | CNY | 53.05 | 56.2 | 52.94 | 54.22 | 54.22 | +0.68 (+1.27%) | 3,360,013 |
5 Dec 2022 | CNY | 54.59 | 54.71 | 52.56 | 53.54 | 53.54 | -0.26 (-0.48%) | 2,861,011 |
2 Dec 2022 | CNY | 54.28 | 55.43 | 53.33 | 53.8 | 53.8 | -0.49 (-0.90%) | 2,006,381 |
1 Dec 2022 | CNY | 51.7 | 56.1 | 51.7 | 54.29 | 54.29 | +2.84 (+5.52%) | 4,415,155 |
30 Nov 2022 | CNY | 52.5 | 52.6 | 49.31 | 51.45 | 51.45 | -0.79 (-1.51%) | 2,726,937 |
29 Nov 2022 | CNY | 52.4 | 52.88 | 51.45 | 52.24 | 52.24 | +0.24 (+0.46%) | 2,203,530 |
28 Nov 2022 | CNY | 52.94 | 53.87 | 51.4 | 52 | 52 | -1.53 (-2.86%) | 2,621,395 |
25 Nov 2022 | CNY | 54.1 | 56.2 | 53.26 | 53.53 | 53.53 | -0.62 (-1.14%) | 1,790,185 |
24 Nov 2022 | CNY | 55.4 | 56 | 53.71 | 54.15 | 54.15 | -0.86 (-1.56%) | 2,140,704 |
23 Nov 2022 | CNY | 56.29 | 57.48 | 53 | 55.01 | 55.01 | -1.2 (-2.13%) | 3,596,907 |
22 Nov 2022 | CNY | 55.65 | 58.93 | 54.88 | 56.21 | 56.21 | +0.46 (+0.83%) | 3,241,029 |
21 Nov 2022 | CNY | 55.75 | 57.58 | 55.1 | 55.75 | 55.75 | -0.71 (-1.26%) | 2,440,189 |
18 Nov 2022 | CNY | 56.83 | 58.58 | 56.4 | 56.46 | 56.46 | -0.57 (-1.00%) | 3,798,711 |