Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2022 | CNY | 36.4 | 37.21 | 35.08 | 36.95 | 36.95 | +0.48 (+1.32%) | 984,515 |
26 Dec 2022 | CNY | 35.56 | 37.25 | 35.08 | 36.47 | 36.47 | +0.83 (+2.33%) | 1,126,514 |
23 Dec 2022 | CNY | 37.55 | 38.49 | 35.21 | 35.64 | 35.64 | -2.16 (-5.71%) | 1,656,018 |
22 Dec 2022 | CNY | 35.4 | 39 | 35.11 | 37.8 | 37.8 | +2.4 (+6.78%) | 2,211,725 |
21 Dec 2022 | CNY | 35.26 | 36.24 | 35.07 | 35.4 | 35.4 | -0.89 (-2.45%) | 491,615 |
20 Dec 2022 | CNY | 35.9 | 36.5 | 34.75 | 36.29 | 36.29 | +0.71 (+2.00%) | 673,410 |
19 Dec 2022 | CNY | 37.21 | 37.61 | 35.43 | 35.58 | 35.58 | -1.67 (-4.48%) | 850,807 |
16 Dec 2022 | CNY | 37.83 | 38 | 36.89 | 37.25 | 37.25 | -0.49 (-1.30%) | 567,000 |
15 Dec 2022 | CNY | 38.37 | 38.63 | 37.44 | 37.74 | 37.74 | -0.64 (-1.67%) | 755,298 |
14 Dec 2022 | CNY | 38.39 | 39.31 | 37.86 | 38.38 | 38.38 | +0.12 (+0.31%) | 1,467,660 |
13 Dec 2022 | CNY | 40.3 | 40.3 | 36.9 | 38.26 | 38.26 | -1.83 (-4.56%) | 2,673,472 |
12 Dec 2022 | CNY | 40.79 | 40.9 | 39.83 | 40.09 | 40.09 | -0.29 (-0.72%) | 679,092 |
9 Dec 2022 | CNY | 40.3 | 41.25 | 40.1 | 40.38 | 40.38 | -0.37 (-0.91%) | 735,077 |
8 Dec 2022 | CNY | 42.21 | 42.21 | 40.56 | 40.75 | 40.75 | -0.75 (-1.81%) | 471,169 |
7 Dec 2022 | CNY | 41.15 | 41.99 | 40.25 | 41.5 | 41.5 | +0.77 (+1.89%) | 602,604 |
6 Dec 2022 | CNY | 41.51 | 41.51 | 40.5 | 40.73 | 40.73 | -0.83 (-2.00%) | 798,531 |
5 Dec 2022 | CNY | 43.23 | 43.57 | 41.2 | 41.56 | 41.56 | -1.42 (-3.30%) | 883,355 |
2 Dec 2022 | CNY | 41.7 | 43.35 | 41.6 | 42.98 | 42.98 | +1.08 (+2.58%) | 756,122 |
1 Dec 2022 | CNY | 42.82 | 43.14 | 41.55 | 41.9 | 41.9 | -0.69 (-1.62%) | 808,184 |
30 Nov 2022 | CNY | 43.39 | 43.39 | 41.51 | 42.59 | 42.59 | -0.29 (-0.68%) | 1,445,541 |
29 Nov 2022 | CNY | 44.22 | 44.92 | 42.75 | 42.88 | 42.88 | -0.51 (-1.18%) | 1,141,202 |
28 Nov 2022 | CNY | 43.53 | 46.27 | 43.14 | 43.39 | 43.39 | -2 (-4.41%) | 816,813 |
25 Nov 2022 | CNY | 45.95 | 46.56 | 44.51 | 45.39 | 45.39 | -1.25 (-2.68%) | 589,024 |
24 Nov 2022 | CNY | 46.36 | 47.18 | 44.89 | 46.64 | 46.64 | +0.98 (+2.15%) | 920,465 |
23 Nov 2022 | CNY | 47.66 | 48 | 44.28 | 45.66 | 45.66 | -1.99 (-4.18%) | 2,031,182 |
22 Nov 2022 | CNY | 50.98 | 50.98 | 47.2 | 47.65 | 47.65 | -2.23 (-4.47%) | 1,049,031 |
21 Nov 2022 | CNY | 50.5 | 51.5 | 48.73 | 49.88 | 49.88 | -0.37 (-0.74%) | 847,949 |
18 Nov 2022 | CNY | 51.35 | 53.13 | 49.94 | 50.25 | 50.25 | -1.42 (-2.75%) | 1,279,326 |
17 Nov 2022 | CNY | 52 | 54.5 | 51 | 51.67 | 51.67 | -2.21 (-4.10%) | 1,133,818 |
16 Nov 2022 | CNY | 51.9 | 54.04 | 51.33 | 53.88 | 53.88 | +1.78 (+3.42%) | 1,114,097 |