Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 39.38 | 40.88 | 39.1 | 40.43 | 40.43 | +1.06 (+2.69%) | 801,522 |
3 Jan 2023 | CNY | 38.11 | 39.99 | 37.69 | 39.37 | 39.37 | +1.26 (+3.31%) | 714,145 |
30 Dec 2022 | CNY | 37.48 | 38.48 | 36.94 | 38.11 | 38.11 | +0.63 (+1.68%) | 1,060,534 |
29 Dec 2022 | CNY | 36.01 | 38.32 | 35.91 | 37.48 | 37.48 | +1.16 (+3.19%) | 1,191,130 |
28 Dec 2022 | CNY | 36.43 | 37.2 | 35.72 | 36.32 | 36.32 | -0.11 (-0.30%) | 804,742 |
27 Dec 2022 | CNY | 36.3 | 36.87 | 34.81 | 36.43 | 36.43 | +0.05 (+0.14%) | 1,383,240 |
26 Dec 2022 | CNY | 36.02 | 39.9 | 35.84 | 36.38 | 36.38 | +0.31 (+0.86%) | 853,502 |
23 Dec 2022 | CNY | 35.36 | 36.39 | 35.36 | 36.07 | 36.07 | -0.35 (-0.96%) | 565,745 |
22 Dec 2022 | CNY | 36.13 | 37.5 | 35.74 | 36.42 | 36.42 | +0.24 (+0.66%) | 712,701 |
21 Dec 2022 | CNY | 36.62 | 36.66 | 35.8 | 36.18 | 36.18 | -0.13 (-0.36%) | 616,153 |
20 Dec 2022 | CNY | 37.43 | 37.43 | 36.18 | 36.31 | 36.31 | -1.09 (-2.91%) | 1,059,487 |
19 Dec 2022 | CNY | 38.2 | 38.21 | 36.93 | 37.4 | 37.4 | -0.6 (-1.58%) | 981,619 |
16 Dec 2022 | CNY | 39.05 | 39.05 | 37.8 | 38 | 38 | -1.05 (-2.69%) | 945,321 |
15 Dec 2022 | CNY | 38.93 | 39.26 | 38.25 | 39.05 | 39.05 | +0.3 (+0.77%) | 625,747 |
14 Dec 2022 | CNY | 38.84 | 39.31 | 38.13 | 38.75 | 38.75 | +0.15 (+0.39%) | 875,921 |
13 Dec 2022 | CNY | 40.26 | 41.08 | 38.4 | 38.6 | 38.6 | -1.25 (-3.14%) | 1,053,078 |
12 Dec 2022 | CNY | 40.66 | 40.67 | 39.58 | 39.85 | 39.85 | -0.78 (-1.92%) | 853,603 |
9 Dec 2022 | CNY | 40.88 | 41.86 | 39.82 | 40.63 | 40.63 | +0.33 (+0.82%) | 1,373,591 |
8 Dec 2022 | CNY | 40.77 | 41.6 | 39.67 | 40.3 | 40.3 | +0.16 (+0.40%) | 1,298,921 |
7 Dec 2022 | CNY | 39.56 | 41.66 | 39.05 | 40.14 | 40.14 | +0.65 (+1.65%) | 1,224,950 |
6 Dec 2022 | CNY | 40.52 | 41.12 | 39.2 | 39.49 | 39.49 | -1.16 (-2.85%) | 1,336,691 |
5 Dec 2022 | CNY | 43.86 | 43.99 | 40.1 | 40.65 | 40.65 | -2.17 (-5.07%) | 1,577,338 |
2 Dec 2022 | CNY | 42.21 | 43.57 | 42.21 | 42.82 | 42.82 | +0.45 (+1.06%) | 523,172 |
1 Dec 2022 | CNY | 43.33 | 43.58 | 41.84 | 42.37 | 42.37 | -0.63 (-1.47%) | 668,780 |
30 Nov 2022 | CNY | 42.96 | 44.15 | 42.27 | 43 | 43 | +0.04 (+0.09%) | 974,229 |
29 Nov 2022 | CNY | 43.08 | 44.7 | 42.75 | 42.96 | 42.96 | +0.14 (+0.33%) | 1,268,615 |
28 Nov 2022 | CNY | 42.6 | 43.29 | 42.13 | 42.82 | 42.82 | -0.22 (-0.51%) | 582,249 |
25 Nov 2022 | CNY | 45.84 | 45.84 | 42.87 | 43.04 | 43.04 | -2.25 (-4.97%) | 513,303 |
24 Nov 2022 | CNY | 43.3 | 45.47 | 43.2 | 45.29 | 45.29 | +1.58 (+3.61%) | 876,520 |
23 Nov 2022 | CNY | 45.2 | 45.76 | 42.93 | 43.71 | 43.71 | -1.75 (-3.85%) | 884,253 |