Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2023 | CNY | 19.28 | 19.6 | 19.2 | 19.25 | 19.25 | -0.17 (-0.88%) | 4,262,473 |
10 Jan 2023 | CNY | 18.62 | 19.81 | 18.39 | 19.42 | 19.42 | +0.84 (+4.52%) | 8,226,416 |
9 Jan 2023 | CNY | 18.75 | 18.98 | 18.55 | 18.58 | 18.58 | -0.17 (-0.91%) | 2,352,693 |
6 Jan 2023 | CNY | 18.39 | 18.94 | 18.39 | 18.75 | 18.75 | +0.17 (+0.91%) | 2,346,922 |
5 Jan 2023 | CNY | 18.47 | 18.73 | 18.3 | 18.58 | 18.58 | +0.06 (+0.32%) | 1,864,161 |
4 Jan 2023 | CNY | 18.46 | 18.88 | 18.38 | 18.52 | 18.52 | +0.01 (+0.05%) | 2,366,800 |
3 Jan 2023 | CNY | 18.06 | 18.61 | 17.91 | 18.51 | 18.51 | +0.46 (+2.55%) | 2,529,155 |
30 Dec 2022 | CNY | 17.95 | 18.18 | 17.89 | 18.05 | 18.05 | +0.02 (+0.11%) | 1,281,300 |
29 Dec 2022 | CNY | 18.02 | 18.22 | 18 | 18.03 | 18.03 | -0.06 (-0.33%) | 1,342,162 |
28 Dec 2022 | CNY | 18.3 | 18.33 | 17.88 | 18.09 | 18.09 | -0.25 (-1.36%) | 1,831,000 |
27 Dec 2022 | CNY | 18.3 | 18.42 | 18 | 18.34 | 18.34 | +0.15 (+0.82%) | 1,516,400 |
26 Dec 2022 | CNY | 17.96 | 18.22 | 17.9 | 18.19 | 18.19 | +0.22 (+1.22%) | 1,853,901 |
23 Dec 2022 | CNY | 18.63 | 18.64 | 17.71 | 17.97 | 17.97 | -0.64 (-3.44%) | 3,362,869 |
22 Dec 2022 | CNY | 19.04 | 19.14 | 18.54 | 18.61 | 18.61 | -0.31 (-1.64%) | 2,062,759 |
21 Dec 2022 | CNY | 19.03 | 19.1 | 18.77 | 18.92 | 18.92 | -0.12 (-0.63%) | 1,662,272 |
20 Dec 2022 | CNY | 18.87 | 19.12 | 18.7 | 19.04 | 19.04 | +0.17 (+0.90%) | 1,593,956 |
19 Dec 2022 | CNY | 19.3 | 19.47 | 18.66 | 18.87 | 18.87 | -0.37 (-1.92%) | 2,706,494 |
16 Dec 2022 | CNY | 19.27 | 19.42 | 19.07 | 19.24 | 19.24 | -0.14 (-0.72%) | 2,337,069 |
15 Dec 2022 | CNY | 18.95 | 19.57 | 18.86 | 19.38 | 19.38 | +0.39 (+2.05%) | 4,437,744 |
14 Dec 2022 | CNY | 19 | 19.07 | 18.7 | 18.99 | 18.99 | +0.23 (+1.23%) | 3,324,567 |
13 Dec 2022 | CNY | 19.06 | 19.09 | 18.65 | 18.76 | 18.76 | -0.43 (-2.24%) | 3,613,127 |
12 Dec 2022 | CNY | 18.77 | 19.35 | 18.37 | 19.19 | 19.19 | +0.29 (+1.53%) | 5,862,603 |
9 Dec 2022 | CNY | 19.13 | 19.32 | 18.83 | 18.9 | 18.9 | -0.26 (-1.36%) | 4,194,878 |
8 Dec 2022 | CNY | 19.29 | 19.34 | 18.9 | 19.16 | 19.16 | -0.29 (-1.49%) | 3,460,668 |
7 Dec 2022 | CNY | 19.46 | 19.7 | 19.26 | 19.45 | 19.45 | -0.01 (-0.05%) | 4,200,411 |
6 Dec 2022 | CNY | 19.58 | 19.58 | 19.1 | 19.46 | 19.46 | -0.11 (-0.56%) | 4,696,900 |
5 Dec 2022 | CNY | 19.79 | 19.83 | 19.25 | 19.57 | 19.57 | -0.18 (-0.91%) | 6,340,320 |
2 Dec 2022 | CNY | 20.2 | 20.2 | 19.53 | 19.75 | 19.75 | -0.4 (-1.99%) | 7,333,966 |
1 Dec 2022 | CNY | 20.01 | 20.6 | 19.95 | 20.15 | 20.15 | +0.28 (+1.41%) | 7,094,844 |
30 Nov 2022 | CNY | 19.8 | 20 | 19.43 | 19.87 | 19.87 | -0.21 (-1.05%) | 6,868,068 |