Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 21.25 | 22.3 | 21.01 | 21.95 | 21.95 | +0.72 (+3.39%) | 11,072,859 |
3 Jan 2023 | CNY | 21.34 | 21.54 | 20.66 | 21.23 | 21.23 | -0.11 (-0.52%) | 8,475,922 |
30 Dec 2022 | CNY | 21.4 | 21.76 | 21.1 | 21.34 | 21.34 | +0.02 (+0.09%) | 4,908,598 |
29 Dec 2022 | CNY | 21.96 | 21.99 | 21.1 | 21.32 | 21.32 | -0.34 (-1.57%) | 3,469,885 |
28 Dec 2022 | CNY | 22.15 | 22.15 | 21.56 | 21.66 | 21.66 | -0.34 (-1.55%) | 4,766,703 |
27 Dec 2022 | CNY | 21.25 | 22.24 | 21.15 | 22 | 22 | +0.9 (+4.27%) | 4,554,743 |
26 Dec 2022 | CNY | 21.03 | 21.25 | 20.86 | 21.1 | 21.1 | +0.07 (+0.33%) | 2,132,400 |
23 Dec 2022 | CNY | 21.27 | 21.39 | 20.88 | 21.03 | 21.03 | -0.36 (-1.68%) | 2,907,835 |
22 Dec 2022 | CNY | 21.47 | 21.97 | 21.26 | 21.39 | 21.39 | +0.06 (+0.28%) | 2,594,466 |
21 Dec 2022 | CNY | 21.23 | 21.47 | 21 | 21.33 | 21.33 | +0.1 (+0.47%) | 3,086,416 |
20 Dec 2022 | CNY | 21.61 | 21.87 | 21.04 | 21.23 | 21.23 | -0.47 (-2.17%) | 4,886,204 |
19 Dec 2022 | CNY | 22.07 | 22.58 | 21.61 | 21.7 | 21.7 | -0.37 (-1.68%) | 3,564,008 |
16 Dec 2022 | CNY | 21.45 | 22.12 | 21.3 | 22.07 | 22.07 | +0.67 (+3.13%) | 5,375,385 |
15 Dec 2022 | CNY | 22.01 | 22.01 | 21.11 | 21.4 | 21.4 | -0.57 (-2.59%) | 6,312,382 |
14 Dec 2022 | CNY | 22.02 | 22.22 | 21.65 | 21.97 | 21.97 | -0.02 (-0.09%) | 3,098,194 |
13 Dec 2022 | CNY | 21.84 | 22.15 | 21.43 | 21.99 | 21.99 | +0.24 (+1.10%) | 3,054,567 |
12 Dec 2022 | CNY | 22.05 | 22.16 | 21.65 | 21.75 | 21.75 | -0.41 (-1.85%) | 3,848,553 |
9 Dec 2022 | CNY | 21.23 | 22.28 | 21.21 | 22.16 | 22.16 | +0.95 (+4.48%) | 6,075,863 |
8 Dec 2022 | CNY | 21.4 | 21.48 | 20.91 | 21.21 | 21.21 | -0.19 (-0.89%) | 5,734,130 |
7 Dec 2022 | CNY | 21.52 | 21.65 | 21.12 | 21.4 | 21.4 | -0.15 (-0.70%) | 4,563,211 |
6 Dec 2022 | CNY | 21.77 | 22.2 | 21.36 | 21.55 | 21.55 | -0.25 (-1.15%) | 6,486,957 |
5 Dec 2022 | CNY | 21.71 | 22.08 | 21.45 | 21.8 | 21.8 | +0.24 (+1.11%) | 7,548,819 |
2 Dec 2022 | CNY | 21.97 | 21.97 | 21.25 | 21.56 | 21.56 | -0.43 (-1.96%) | 9,260,624 |
1 Dec 2022 | CNY | 21.74 | 22.59 | 21.71 | 21.99 | 21.99 | +0.28 (+1.29%) | 8,513,124 |
30 Nov 2022 | CNY | 22.7 | 22.7 | 21.55 | 21.71 | 21.71 | -1.06 (-4.66%) | 9,756,643 |
29 Nov 2022 | CNY | 22.5 | 23.19 | 21.5 | 22.77 | 22.77 | +0.98 (+4.50%) | 17,136,217 |
28 Nov 2022 | CNY | 21.3 | 21.9 | 21.04 | 21.79 | 21.79 | +0.14 (+0.65%) | 5,338,647 |
25 Nov 2022 | CNY | 21.14 | 22.1 | 20.92 | 21.65 | 21.65 | +0.5 (+2.36%) | 6,688,598 |
24 Nov 2022 | CNY | 20.99 | 21.6 | 20.82 | 21.15 | 21.15 | +0.25 (+1.20%) | 6,843,742 |
23 Nov 2022 | CNY | 20.53 | 20.9 | 20.35 | 20.9 | 20.9 | +0.19 (+0.92%) | 4,594,161 |