Fed makes first interest-rate hike of 2023, stresses 'ongoing' increases necessary

Chengtun Mining Group Co., Ltd. (600711.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY

6.61

+0.31

(+4.92%)

At close: 03:00PM CST

Advertisement

Time Period:

Feb 02, 2022 - Feb 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	6.32	6.73	6.31	6.61	6.61	97,788,214
Jan 31, 2023	6.16	6.34	6.12	6.30	6.30	41,637,293
Jan 30, 2023	6.45	6.49	6.34	6.35	6.35	45,986,102
Jan 20, 2023	6.28	6.41	6.25	6.38	6.38	42,915,235
Jan 19, 2023	6.12	6.27	6.11	6.26	6.26	33,662,105
Jan 18, 2023	6.05	6.20	6.05	6.14	6.14	32,667,522
Jan 17, 2023	6.06	6.06	6.02	6.05	6.05	11,643,340
Jan 16, 2023	5.94	6.06	5.93	6.05	6.05	30,253,125
Jan 13, 2023	5.92	5.95	5.90	5.94	5.94	13,302,709
Jan 12, 2023	5.92	5.98	5.89	5.91	5.91	16,340,214
Jan 11, 2023	5.98	6.00	5.91	5.91	5.91	21,156,968
Jan 10, 2023	6.06	6.07	5.96	5.99	5.99	18,995,404
Jan 09, 2023	5.96	6.08	5.96	6.05	6.05	30,147,878
Jan 06, 2023	5.99	6.02	5.93	5.96	5.96	21,272,537
Jan 05, 2023	5.93	6.02	5.92	6.00	6.00	22,106,977
Jan 04, 2023	5.95	5.97	5.90	5.94	5.94	14,525,649
Jan 03, 2023	5.89	5.99	5.84	5.96	5.96	20,320,314
Dec 30, 2022	5.91	5.94	5.85	5.89	5.89	11,264,976
Dec 29, 2022	5.98	6.00	5.88	5.90	5.90	14,725,000
Dec 28, 2022	5.96	6.05	5.91	5.99	5.99	15,906,422
Dec 27, 2022	5.91	6.00	5.91	5.99	5.99	15,939,672
Dec 26, 2022	5.85	5.92	5.85	5.90	5.90	10,797,978
Dec 23, 2022	5.82	5.89	5.77	5.87	5.87	12,476,546
Dec 22, 2022	6.00	6.04	5.87	5.89	5.89	15,853,954
Dec 21, 2022	6.03	6.05	5.91	5.97	5.97	13,983,398
Dec 20, 2022	6.00	6.02	5.94	5.97	5.97	15,352,741
Dec 19, 2022	6.13	6.23	5.97	6.06	6.06	24,986,968
Dec 16, 2022	6.19	6.22	6.10	6.15	6.15	23,570,990
Dec 15, 2022	6.28	6.32	6.19	6.26	6.26	25,158,766
Dec 14, 2022	6.22	6.29	6.17	6.22	6.22	19,027,477
Dec 13, 2022	6.16	6.28	6.15	6.22	6.22	20,928,685
Dec 12, 2022	6.35	6.35	6.16	6.17	6.17	33,376,289
Dec 09, 2022	6.26	6.38	6.23	6.37	6.37	42,093,292
Dec 08, 2022	6.29	6.46	6.26	6.28	6.28	55,788,607
Dec 07, 2022	6.24	6.29	6.20	6.21	6.21	24,110,548
Dec 06, 2022	6.23	6.26	6.19	6.24	6.24	22,423,740
Dec 05, 2022	6.15	6.29	6.13	6.27	6.27	43,720,805
Dec 02, 2022	6.17	6.17	6.10	6.12	6.12	18,019,338
Dec 01, 2022	6.16	6.26	6.13	6.16	6.16	40,214,606
Nov 30, 2022	6.06	6.14	6.03	6.09	6.09	29,228,480
Nov 29, 2022	5.90	6.08	5.88	6.07	6.07	34,752,985
Nov 28, 2022	5.84	5.93	5.73	5.92	5.92	23,052,373
Nov 25, 2022	5.97	5.98	5.88	5.90	5.90	24,108,813
Nov 24, 2022	5.98	6.04	5.95	5.96	5.96	20,552,300
Nov 23, 2022	5.99	6.03	5.93	5.99	5.99	17,487,400
Nov 22, 2022	6.08	6.10	5.95	5.97	5.97	25,242,199
Nov 21, 2022	6.07	6.07	5.95	6.07	6.07	19,493,666
Nov 18, 2022	6.12	6.14	6.06	6.07	6.07	22,467,693
Nov 17, 2022	6.15	6.17	6.08	6.14	6.14	29,623,625
Nov 16, 2022	6.21	6.26	6.18	6.21	6.21	30,205,442
Nov 15, 2022	6.17	6.26	6.10	6.25	6.25	34,097,274
Nov 14, 2022	6.27	6.30	6.10	6.14	6.14	35,730,242
Nov 11, 2022	6.28	6.34	6.21	6.22	6.22	51,842,748
Nov 10, 2022	6.10	6.12	6.05	6.10	6.10	27,028,814
Nov 09, 2022	6.25	6.29	6.14	6.16	6.16	28,080,995
Nov 08, 2022	6.18	6.26	6.13	6.19	6.19	33,279,930
Nov 07, 2022	6.10	6.32	6.10	6.23	6.23	65,349,419
Nov 04, 2022	5.80	6.06	5.80	6.03	6.03	47,926,798
Nov 03, 2022	5.75	5.84	5.74	5.79	5.79	21,847,657
Nov 02, 2022	5.75	5.85	5.72	5.80	5.80	35,754,067
Nov 01, 2022	5.57	5.76	5.55	5.74	5.74	40,990,288
Oct 31, 2022	5.62	5.66	5.43	5.54	5.54	44,732,356
Oct 28, 2022	6.06	6.06	5.62	5.70	5.70	66,415,456
Oct 27, 2022	6.16	6.24	6.08	6.10	6.10	49,785,627
Oct 26, 2022	6.14	6.25	6.10	6.13	6.13	33,293,885
Oct 25, 2022	6.15	6.23	6.06	6.17	6.17	23,731,423
Oct 24, 2022	6.36	6.45	6.16	6.20	6.20	30,606,520
Oct 21, 2022	6.37	6.39	6.26	6.31	6.31	18,158,035
Oct 20, 2022	6.34	6.41	6.22	6.37	6.37	25,650,833
Oct 19, 2022	6.48	6.53	6.38	6.38	6.38	21,385,010
Oct 18, 2022	6.54	6.57	6.46	6.48	6.48	24,054,780
Oct 17, 2022	6.46	6.53	6.43	6.52	6.52	22,270,073
Oct 14, 2022	6.45	6.55	6.44	6.50	6.50	29,459,436
Oct 13, 2022	6.44	6.48	6.37	6.41	6.41	19,823,518
Oct 12, 2022	6.35	6.47	6.25	6.47	6.47	26,061,055
Oct 11, 2022	6.34	6.39	6.27	6.37	6.37	13,134,665
Oct 10, 2022	6.45	6.48	6.24	6.30	6.30	19,304,552
Sep 30, 2022	6.47	6.56	6.47	6.49	6.49	11,774,991
Sep 29, 2022	6.58	6.66	6.46	6.51	6.51	15,380,087
Sep 28, 2022	6.71	6.72	6.50	6.51	6.51	24,571,167
Sep 27, 2022	6.74	6.78	6.60	6.76	6.76	21,393,970
Sep 26, 2022	6.88	6.93	6.70	6.74	6.74	29,160,006
Sep 23, 2022	7.15	7.19	6.95	7.01	7.01	28,161,994
Sep 22, 2022	6.95	7.07	6.92	6.99	6.99	17,217,217
Sep 21, 2022	6.91	7.05	6.85	7.03	7.03	17,878,168
Sep 20, 2022	6.90	7.03	6.90	6.96	6.96	20,195,915
Sep 19, 2022	6.92	6.96	6.84	6.87	6.87	15,234,232
Sep 16, 2022	7.05	7.07	6.85	6.90	6.90	30,742,115
Sep 15, 2022	7.26	7.30	7.00	7.08	7.08	39,632,108
Sep 14, 2022	7.23	7.32	7.20	7.23	7.23	28,561,396
Sep 13, 2022	7.50	7.54	7.36	7.37	7.37	36,061,794
Sep 09, 2022	7.22	7.35	7.21	7.35	7.35	39,456,414
Sep 08, 2022	7.26	7.28	7.18	7.20	7.20	24,822,895
Sep 07, 2022	7.21	7.31	7.17	7.26	7.26	31,255,098
Sep 06, 2022	7.14	7.26	7.10	7.26	7.26	33,115,292
Sep 05, 2022	7.06	7.12	7.04	7.09	7.09	25,971,105
Sep 02, 2022	7.12	7.16	7.06	7.09	7.09	27,486,810
Sep 01, 2022	7.16	7.25	7.11	7.15	7.15	25,081,526
Aug 31, 2022	7.42	7.43	7.17	7.17	7.17	54,206,360
Aug 30, 2022	7.47	7.49	7.39	7.45	7.45	24,047,141
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,062.79-13.81(-0.34%)

Dow 3033,769.38-316.66(-0.93%)

Nasdaq11,589.61+5.06(+0.04%)

Russell 20001,931.02-0.93(-0.05%)

Crude Oil76.73-2.14(-2.71%)

Gold1,941.20-4.10(-0.21%)

Fed makes first interest-rate hike of 2023, stresses 'ongoing' increases necessary

Chengtun Mining Group Co., Ltd. (600711.SS)

S&P 500
4,062.79
-13.81(-0.34%)

Dow 30
33,769.38
-316.66(-0.93%)

Nasdaq
11,589.61
+5.06(+0.04%)

Russell 2000
1,931.02
-0.93(-0.05%)

Crude Oil
76.73
-2.14(-2.71%)

Gold
1,941.20
-4.10(-0.21%)