Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 22.68 | 24.96 | 22.51 | 24.96 | 24.96 | +2.27 (+10.00%) | 7,773,371 |
4 Jan 2023 | CNY | 22.1 | 23 | 21.7 | 22.69 | 22.69 | +0.66 (+3.00%) | 3,348,900 |
3 Jan 2023 | CNY | 21.52 | 22.12 | 21.18 | 22.03 | 22.03 | +0.51 (+2.37%) | 1,956,200 |
30 Dec 2022 | CNY | 21.34 | 21.87 | 20.8 | 21.52 | 21.52 | +0.44 (+2.09%) | 2,067,545 |
29 Dec 2022 | CNY | 21.2 | 21.35 | 20.8 | 21.08 | 21.08 | -0.27 (-1.26%) | 2,430,650 |
28 Dec 2022 | CNY | 21.51 | 22.47 | 21.22 | 21.35 | 21.35 | -0.72 (-3.26%) | 2,006,100 |
27 Dec 2022 | CNY | 21.91 | 22.54 | 21.91 | 22.07 | 22.07 | +0.15 (+0.68%) | 1,632,860 |
26 Dec 2022 | CNY | 21.65 | 21.99 | 21.4 | 21.92 | 21.92 | +0.4 (+1.86%) | 1,367,025 |
23 Dec 2022 | CNY | 22.01 | 22.29 | 21.46 | 21.52 | 21.52 | -0.77 (-3.45%) | 1,853,693 |
22 Dec 2022 | CNY | 22.91 | 22.91 | 22 | 22.29 | 22.29 | -0.62 (-2.71%) | 1,749,450 |
21 Dec 2022 | CNY | 22.77 | 23.08 | 22.44 | 22.91 | 22.91 | +0.11 (+0.48%) | 1,361,800 |
20 Dec 2022 | CNY | 22.56 | 23.36 | 22.14 | 22.8 | 22.8 | +0.25 (+1.11%) | 3,290,910 |
19 Dec 2022 | CNY | 23.1 | 23.55 | 22.46 | 22.55 | 22.55 | -0.71 (-3.05%) | 2,309,300 |
16 Dec 2022 | CNY | 24.24 | 24.24 | 23 | 23.26 | 23.26 | -1.16 (-4.75%) | 4,069,900 |
15 Dec 2022 | CNY | 23.95 | 24.55 | 23.81 | 24.42 | 24.42 | +0.32 (+1.33%) | 2,735,749 |
14 Dec 2022 | CNY | 23.86 | 24.84 | 23.86 | 24.1 | 24.1 | +0.22 (+0.92%) | 3,090,000 |
13 Dec 2022 | CNY | 24.75 | 24.79 | 23.43 | 23.88 | 23.88 | -0.88 (-3.55%) | 3,865,268 |
12 Dec 2022 | CNY | 24.54 | 25.15 | 24.21 | 24.76 | 24.76 | +0.11 (+0.45%) | 3,677,262 |
9 Dec 2022 | CNY | 24.59 | 24.99 | 24.38 | 24.65 | 24.65 | 0.0 (0.0%) | 5,481,550 |
8 Dec 2022 | CNY | 25.03 | 25.33 | 24.65 | 24.65 | 24.65 | -0.51 (-2.03%) | 4,760,710 |
7 Dec 2022 | CNY | 24.99 | 25.54 | 23.95 | 25.16 | 25.16 | +0.21 (+0.84%) | 10,752,160 |
6 Dec 2022 | CNY | 22.61 | 24.95 | 22.46 | 24.95 | 24.95 | +2.27 (+10.01%) | 10,968,300 |
5 Dec 2022 | CNY | 22.94 | 23.23 | 22.54 | 22.68 | 22.68 | -0.25 (-1.09%) | 3,331,750 |
2 Dec 2022 | CNY | 23.25 | 23.42 | 22.8 | 22.93 | 22.93 | -0.32 (-1.38%) | 2,374,993 |
1 Dec 2022 | CNY | 22.96 | 23.44 | 22.95 | 23.25 | 23.25 | +0.23 (+1.00%) | 3,026,150 |
30 Nov 2022 | CNY | 23.2 | 23.28 | 22.58 | 23.02 | 23.02 | -0.17 (-0.73%) | 3,161,250 |
29 Nov 2022 | CNY | 22.91 | 23.4 | 22.68 | 23.19 | 23.19 | +0.23 (+1.00%) | 3,864,050 |
28 Nov 2022 | CNY | 23.6 | 23.8 | 22.65 | 22.96 | 22.96 | -0.67 (-2.84%) | 4,368,100 |
25 Nov 2022 | CNY | 24.15 | 24.38 | 23.6 | 23.63 | 23.63 | -0.5 (-2.07%) | 2,546,482 |
24 Nov 2022 | CNY | 23.5 | 24.5 | 23.47 | 24.13 | 24.13 | +0.36 (+1.51%) | 3,458,000 |