Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2022 | CNY | 23.56 | 23.85 | 22.82 | 23.26 | 23.26 | -0.29 (-1.23%) | 9,144,034 |
26 Dec 2022 | CNY | 22.32 | 23.6 | 22.16 | 23.55 | 23.55 | +1.23 (+5.51%) | 7,404,601 |
23 Dec 2022 | CNY | 23.22 | 23.48 | 22.06 | 22.32 | 22.32 | -0.98 (-4.21%) | 6,567,929 |
22 Dec 2022 | CNY | 24 | 24.29 | 23.3 | 23.3 | 23.3 | -1.07 (-4.39%) | 5,254,275 |
21 Dec 2022 | CNY | 24.36 | 24.69 | 23.71 | 24.37 | 24.37 | +0.02 (+0.08%) | 9,052,275 |
20 Dec 2022 | CNY | 24.07 | 24.7 | 23.68 | 24.35 | 24.35 | +0.64 (+2.70%) | 7,294,095 |
19 Dec 2022 | CNY | 23.88 | 24.28 | 23.54 | 23.71 | 23.71 | -0.47 (-1.94%) | 5,119,135 |
16 Dec 2022 | CNY | 24.71 | 24.86 | 24 | 24.18 | 24.18 | -0.98 (-3.90%) | 9,419,892 |
15 Dec 2022 | CNY | 25.18 | 25.38 | 24.47 | 25.16 | 25.16 | -1.14 (-4.33%) | 18,462,811 |
14 Dec 2022 | CNY | 25.5 | 27.23 | 25.5 | 26.3 | 26.3 | +1.55 (+6.26%) | 31,357,286 |
13 Dec 2022 | CNY | 24.92 | 25.32 | 24.57 | 24.75 | 24.75 | -0.47 (-1.86%) | 5,865,990 |
12 Dec 2022 | CNY | 25.11 | 26.18 | 24.94 | 25.22 | 25.22 | +0.54 (+2.19%) | 8,579,162 |
9 Dec 2022 | CNY | 24.85 | 24.97 | 24.31 | 24.68 | 24.68 | -0.06 (-0.24%) | 3,654,859 |
8 Dec 2022 | CNY | 25.02 | 25.25 | 24.72 | 24.74 | 24.74 | -0.44 (-1.75%) | 4,518,494 |
7 Dec 2022 | CNY | 25.62 | 25.88 | 25.07 | 25.18 | 25.18 | -0.14 (-0.55%) | 5,615,064 |
6 Dec 2022 | CNY | 25.18 | 25.59 | 25.01 | 25.32 | 25.32 | +0.01 (+0.04%) | 6,106,022 |
5 Dec 2022 | CNY | 25.45 | 25.86 | 25.11 | 25.31 | 25.31 | -0.29 (-1.13%) | 5,401,943 |
2 Dec 2022 | CNY | 25.59 | 25.69 | 25.11 | 25.6 | 25.6 | +0.01 (+0.04%) | 7,358,956 |
1 Dec 2022 | CNY | 24.6 | 25.59 | 24.55 | 25.59 | 25.59 | +0.93 (+3.77%) | 10,541,511 |
30 Nov 2022 | CNY | 24 | 25 | 23.8 | 24.66 | 24.66 | +0.51 (+2.11%) | 7,246,305 |
29 Nov 2022 | CNY | 23.78 | 24.2 | 23.56 | 24.15 | 24.15 | +0.37 (+1.56%) | 3,939,995 |
28 Nov 2022 | CNY | 23.48 | 23.79 | 23.21 | 23.78 | 23.78 | +0.02 (+0.08%) | 3,693,058 |
25 Nov 2022 | CNY | 24.44 | 24.44 | 23.74 | 23.76 | 23.76 | -0.74 (-3.02%) | 4,309,207 |
24 Nov 2022 | CNY | 24.47 | 24.74 | 24.16 | 24.5 | 24.5 | +0.13 (+0.53%) | 4,229,476 |
23 Nov 2022 | CNY | 24.3 | 24.6 | 23.6 | 24.37 | 24.37 | -0.09 (-0.37%) | 5,329,179 |
22 Nov 2022 | CNY | 25.33 | 25.52 | 24.3 | 24.46 | 24.46 | -1.07 (-4.19%) | 7,625,805 |
21 Nov 2022 | CNY | 24.73 | 25.7 | 24.7 | 25.53 | 25.53 | +0.53 (+2.12%) | 7,391,679 |
18 Nov 2022 | CNY | 25.4 | 25.78 | 24.9 | 25 | 25 | -0.35 (-1.38%) | 6,909,751 |
17 Nov 2022 | CNY | 25.13 | 25.37 | 24.75 | 25.35 | 25.35 | +0.22 (+0.88%) | 6,317,991 |
16 Nov 2022 | CNY | 26 | 26.03 | 25.09 | 25.13 | 25.13 | -1.01 (-3.86%) | 8,735,828 |