Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2022 | CNY | 57.09 | 59.98 | 56.98 | 58.48 | 58.48 | +1.04 (+1.81%) | 623,113 |
28 Dec 2022 | CNY | 56.74 | 57.95 | 56.28 | 57.44 | 57.44 | +0.59 (+1.04%) | 446,582 |
27 Dec 2022 | CNY | 56.26 | 57.2 | 54.41 | 56.85 | 56.85 | +0.79 (+1.41%) | 471,165 |
26 Dec 2022 | CNY | 54.45 | 57.56 | 53.88 | 56.06 | 56.06 | +1.06 (+1.93%) | 789,439 |
23 Dec 2022 | CNY | 52.12 | 55.65 | 52.12 | 55 | 55 | +2.38 (+4.52%) | 782,650 |
22 Dec 2022 | CNY | 53.11 | 53.38 | 52.2 | 52.62 | 52.62 | +0.04 (+0.08%) | 863,914 |
21 Dec 2022 | CNY | 54.56 | 55.46 | 52.5 | 52.58 | 52.58 | -1.99 (-3.65%) | 665,383 |
20 Dec 2022 | CNY | 54.27 | 55.95 | 53.33 | 54.57 | 54.57 | +0.23 (+0.42%) | 563,997 |
19 Dec 2022 | CNY | 59.33 | 59.33 | 53.8 | 54.34 | 54.34 | -5.59 (-9.33%) | 1,178,959 |
16 Dec 2022 | CNY | 55.51 | 60.34 | 55.1 | 59.93 | 59.93 | +4.21 (+7.56%) | 1,312,068 |
15 Dec 2022 | CNY | 56.24 | 56.62 | 55.27 | 55.72 | 55.72 | -0.55 (-0.98%) | 509,997 |
14 Dec 2022 | CNY | 59.84 | 59.84 | 56.02 | 56.27 | 56.27 | -2.01 (-3.45%) | 856,698 |
13 Dec 2022 | CNY | 58.64 | 60.61 | 57.59 | 58.28 | 58.28 | +0.2 (+0.34%) | 993,668 |
12 Dec 2022 | CNY | 56.1 | 58.18 | 55.44 | 58.08 | 58.08 | +2.13 (+3.81%) | 393,748 |
9 Dec 2022 | CNY | 57.25 | 58.01 | 55.73 | 55.95 | 55.95 | -1.43 (-2.49%) | 588,593 |
8 Dec 2022 | CNY | 57.06 | 58.12 | 56.22 | 57.38 | 57.38 | -0.05 (-0.09%) | 496,392 |
7 Dec 2022 | CNY | 56.7 | 57.55 | 55.48 | 57.43 | 57.43 | +0.61 (+1.07%) | 596,042 |
6 Dec 2022 | CNY | 58 | 59.09 | 56.33 | 56.82 | 56.82 | -1.5 (-2.57%) | 542,831 |
5 Dec 2022 | CNY | 58.01 | 59.08 | 57.11 | 58.32 | 58.32 | +0.76 (+1.32%) | 574,514 |
2 Dec 2022 | CNY | 58.56 | 59.15 | 57.12 | 57.56 | 57.56 | -1.01 (-1.72%) | 419,198 |
1 Dec 2022 | CNY | 57.42 | 58.97 | 56.52 | 58.57 | 58.57 | +1.82 (+3.21%) | 541,667 |
30 Nov 2022 | CNY | 57.39 | 57.71 | 56.28 | 56.75 | 56.75 | -0.63 (-1.10%) | 368,743 |
29 Nov 2022 | CNY | 57.21 | 58.13 | 56.4 | 57.38 | 57.38 | +0.69 (+1.22%) | 561,319 |
28 Nov 2022 | CNY | 58.02 | 59.14 | 56.63 | 56.69 | 56.69 | -2.34 (-3.96%) | 765,261 |
25 Nov 2022 | CNY | 59.89 | 59.89 | 58.26 | 59.03 | 59.03 | -0.66 (-1.11%) | 262,839 |
24 Nov 2022 | CNY | 59.74 | 60.12 | 59.06 | 59.69 | 59.69 | +0.31 (+0.52%) | 244,433 |
23 Nov 2022 | CNY | 60.28 | 60.46 | 58.53 | 59.38 | 59.38 | -0.78 (-1.30%) | 345,269 |
22 Nov 2022 | CNY | 62.8 | 63.87 | 60.08 | 60.16 | 60.16 | -2.64 (-4.20%) | 558,710 |
21 Nov 2022 | CNY | 62.79 | 63.38 | 61.47 | 62.8 | 62.8 | +0.01 (+0.02%) | 414,810 |
18 Nov 2022 | CNY | 62.58 | 63.97 | 62.17 | 62.79 | 62.79 | +0.75 (+1.21%) | 423,286 |