Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 75.27 | 76.4 | 74.51 | 75.55 | 75.55 | +0.38 (+0.51%) | 1,075,703 |
4 Jan 2023 | CNY | 76.58 | 76.58 | 74.6 | 75.17 | 75.17 | -1.15 (-1.51%) | 697,793 |
3 Jan 2023 | CNY | 74.13 | 76.82 | 73.17 | 76.32 | 76.32 | +2.32 (+3.14%) | 984,332 |
30 Dec 2022 | CNY | 75.1 | 76.48 | 73.9 | 74 | 74 | -0.95 (-1.27%) | 733,072 |
29 Dec 2022 | CNY | 77.3 | 78.22 | 74.64 | 74.95 | 74.95 | -0.15 (-0.20%) | 993,253 |
28 Dec 2022 | CNY | 78.65 | 78.65 | 75 | 75.1 | 75.1 | -2.93 (-3.75%) | 795,894 |
27 Dec 2022 | CNY | 77.57 | 78.71 | 76.5 | 78.03 | 78.03 | +0.85 (+1.10%) | 653,161 |
26 Dec 2022 | CNY | 74 | 77.5 | 73.82 | 77.18 | 77.18 | +3.37 (+4.57%) | 1,068,852 |
23 Dec 2022 | CNY | 76.77 | 77.23 | 73.51 | 73.81 | 73.81 | -3.46 (-4.48%) | 1,316,069 |
22 Dec 2022 | CNY | 80.67 | 80.67 | 77.03 | 77.27 | 77.27 | -2.61 (-3.27%) | 607,273 |
21 Dec 2022 | CNY | 80.6 | 81.03 | 79.81 | 79.88 | 79.88 | -0.73 (-0.91%) | 384,947 |
20 Dec 2022 | CNY | 80.3 | 81.15 | 79.66 | 80.61 | 80.61 | +0.31 (+0.39%) | 519,752 |
19 Dec 2022 | CNY | 82.25 | 82.8 | 80.26 | 80.3 | 80.3 | -2.22 (-2.69%) | 656,850 |
16 Dec 2022 | CNY | 84.01 | 84.64 | 81.9 | 82.52 | 82.52 | -2.57 (-3.02%) | 638,546 |
15 Dec 2022 | CNY | 83.48 | 85.23 | 82.5 | 85.09 | 85.09 | +2.5 (+3.03%) | 949,889 |
14 Dec 2022 | CNY | 83.48 | 84.3 | 82.51 | 82.59 | 82.59 | -0.82 (-0.98%) | 694,243 |
13 Dec 2022 | CNY | 83.8 | 84.6 | 83.2 | 83.41 | 83.41 | -0.54 (-0.64%) | 655,875 |
12 Dec 2022 | CNY | 86 | 86.2 | 83.01 | 83.95 | 83.95 | -3.04 (-3.49%) | 1,553,434 |
9 Dec 2022 | CNY | 85.6 | 89.78 | 85.5 | 86.99 | 86.99 | +3.24 (+3.87%) | 2,460,194 |
8 Dec 2022 | CNY | 85.03 | 85.6 | 83.39 | 83.75 | 83.75 | -1.32 (-1.55%) | 860,822 |
7 Dec 2022 | CNY | 84.87 | 87.78 | 84.82 | 85.07 | 85.07 | -0.03 (-0.04%) | 1,052,450 |
6 Dec 2022 | CNY | 85.1 | 86.43 | 84.16 | 85.1 | 85.1 | +0.1 (+0.12%) | 945,778 |
5 Dec 2022 | CNY | 83.52 | 85.3 | 83.01 | 85 | 85 | +1.78 (+2.14%) | 928,219 |
2 Dec 2022 | CNY | 83.6 | 84.77 | 83.01 | 83.22 | 83.22 | -0.47 (-0.56%) | 726,722 |
1 Dec 2022 | CNY | 83.49 | 84.98 | 83 | 83.69 | 83.69 | +1.58 (+1.92%) | 1,045,053 |
30 Nov 2022 | CNY | 82.8 | 83.9 | 81.81 | 82.11 | 82.11 | -0.39 (-0.47%) | 727,330 |
29 Nov 2022 | CNY | 80.98 | 83.83 | 80.6 | 82.5 | 82.5 | +1.81 (+2.24%) | 743,295 |
28 Nov 2022 | CNY | 79.34 | 81.5 | 79.34 | 80.69 | 80.69 | -1.26 (-1.54%) | 572,528 |
25 Nov 2022 | CNY | 84 | 84.01 | 81.52 | 81.95 | 81.95 | -2.28 (-2.71%) | 760,540 |
24 Nov 2022 | CNY | 83.85 | 85.38 | 83.35 | 84.23 | 84.23 | +0.89 (+1.07%) | 660,516 |