Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 116.98 | 118.87 | 110.21 | 113.1 | 113.1 | -3.33 (-2.86%) | 1,219,416 |
3 Jan 2023 | CNY | 113.97 | 116.62 | 109.99 | 116.43 | 116.43 | +2.43 (+2.13%) | 1,017,451 |
30 Dec 2022 | CNY | 115.08 | 116.39 | 111.56 | 114 | 114 | -0.4 (-0.35%) | 900,727 |
29 Dec 2022 | CNY | 114.44 | 118 | 112.05 | 114.4 | 114.4 | +0.05 (+0.04%) | 623,984 |
28 Dec 2022 | CNY | 116.02 | 116.68 | 113.05 | 114.35 | 114.35 | -1.67 (-1.44%) | 650,959 |
27 Dec 2022 | CNY | 114.01 | 117 | 112.6 | 116.02 | 116.02 | +2.02 (+1.77%) | 666,885 |
26 Dec 2022 | CNY | 114.92 | 118.05 | 112.89 | 114 | 114 | -0.97 (-0.84%) | 625,372 |
23 Dec 2022 | CNY | 116.25 | 116.25 | 109.81 | 114.97 | 114.97 | -1.27 (-1.09%) | 1,433,567 |
22 Dec 2022 | CNY | 119.99 | 121.42 | 115.23 | 116.24 | 116.24 | -3.75 (-3.13%) | 804,443 |
21 Dec 2022 | CNY | 120.66 | 121.58 | 117.67 | 119.99 | 119.99 | +0.48 (+0.40%) | 855,598 |
20 Dec 2022 | CNY | 122.7 | 123.15 | 117.9 | 119.51 | 119.51 | -3.18 (-2.59%) | 617,387 |
19 Dec 2022 | CNY | 121.44 | 125.44 | 121.39 | 122.69 | 122.69 | +0.05 (+0.04%) | 634,786 |
16 Dec 2022 | CNY | 126.01 | 126.93 | 120.58 | 122.64 | 122.64 | -3.37 (-2.67%) | 1,110,189 |
15 Dec 2022 | CNY | 127 | 130.29 | 125.01 | 126.01 | 126.01 | -0.99 (-0.78%) | 745,968 |
14 Dec 2022 | CNY | 132.01 | 133.31 | 124.1 | 127 | 127 | -1.8 (-1.40%) | 1,297,263 |
13 Dec 2022 | CNY | 132.92 | 132.92 | 127 | 128.8 | 128.8 | -4.5 (-3.38%) | 934,615 |
12 Dec 2022 | CNY | 129.5 | 134.99 | 125.41 | 133.3 | 133.3 | +3.76 (+2.90%) | 2,191,951 |
9 Dec 2022 | CNY | 127.6 | 129.8 | 123.6 | 129.54 | 129.54 | +4.36 (+3.48%) | 1,785,553 |
8 Dec 2022 | CNY | 128.47 | 129.47 | 125.18 | 125.18 | 125.18 | -3.77 (-2.92%) | 1,222,306 |
7 Dec 2022 | CNY | 129.73 | 132.56 | 126.2 | 128.95 | 128.95 | -1.85 (-1.41%) | 909,311 |
6 Dec 2022 | CNY | 129.1 | 134.39 | 128.52 | 130.8 | 130.8 | +1.7 (+1.32%) | 1,150,914 |
5 Dec 2022 | CNY | 134.98 | 136.2 | 127.48 | 129.1 | 129.1 | -4.53 (-3.39%) | 1,032,173 |
2 Dec 2022 | CNY | 134.01 | 138.26 | 133.05 | 133.63 | 133.63 | -1.74 (-1.29%) | 715,867 |
1 Dec 2022 | CNY | 136.58 | 142.85 | 132.81 | 135.37 | 135.37 | +1.37 (+1.02%) | 1,192,977 |
30 Nov 2022 | CNY | 134.03 | 138.45 | 133 | 134 | 134 | -0.98 (-0.73%) | 811,348 |
29 Nov 2022 | CNY | 127.27 | 137.8 | 124 | 134.98 | 134.98 | +6.87 (+5.36%) | 1,661,094 |
28 Nov 2022 | CNY | 129 | 131.5 | 125.13 | 128.11 | 128.11 | -3.81 (-2.89%) | 1,263,867 |
25 Nov 2022 | CNY | 133.31 | 136.71 | 130.1 | 131.92 | 131.92 | -1.78 (-1.33%) | 1,002,758 |
24 Nov 2022 | CNY | 137.5 | 138.68 | 132.35 | 133.7 | 133.7 | -3.61 (-2.63%) | 1,008,894 |
23 Nov 2022 | CNY | 143.4 | 146 | 136.78 | 137.31 | 137.31 | -6.09 (-4.25%) | 1,121,636 |