Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 25.19 | 25.66 | 25.19 | 25.42 | 25.42 | +0.13 (+0.51%) | 684,140 |
4 Jan 2023 | CNY | 25.06 | 25.38 | 24.96 | 25.29 | 25.29 | +0.23 (+0.92%) | 709,500 |
3 Jan 2023 | CNY | 24.5 | 25.17 | 24.16 | 25.06 | 25.06 | +0.69 (+2.83%) | 943,100 |
30 Dec 2022 | CNY | 24.3 | 24.67 | 24.22 | 24.37 | 24.37 | +0.07 (+0.29%) | 489,200 |
29 Dec 2022 | CNY | 24.3 | 24.57 | 24.01 | 24.3 | 24.3 | -0.01 (-0.04%) | 489,818 |
28 Dec 2022 | CNY | 24.76 | 24.76 | 24.13 | 24.31 | 24.31 | -0.5 (-2.02%) | 579,200 |
27 Dec 2022 | CNY | 24.72 | 25.03 | 24.53 | 24.81 | 24.81 | +0.01 (+0.04%) | 399,200 |
26 Dec 2022 | CNY | 24.22 | 24.89 | 24.22 | 24.8 | 24.8 | +0.4 (+1.64%) | 387,025 |
23 Dec 2022 | CNY | 24.33 | 24.66 | 24.19 | 24.4 | 24.4 | +0.07 (+0.29%) | 400,275 |
22 Dec 2022 | CNY | 25 | 25.28 | 24.2 | 24.33 | 24.33 | -0.67 (-2.68%) | 734,629 |
21 Dec 2022 | CNY | 25.35 | 25.77 | 24.79 | 25 | 25 | -0.35 (-1.38%) | 811,300 |
20 Dec 2022 | CNY | 25.2 | 25.46 | 25.06 | 25.35 | 25.35 | +0.18 (+0.72%) | 532,237 |
19 Dec 2022 | CNY | 25.89 | 25.89 | 25.1 | 25.17 | 25.17 | -0.72 (-2.78%) | 1,249,700 |
16 Dec 2022 | CNY | 27.2 | 27.21 | 25.64 | 25.89 | 25.89 | -0.19 (-0.73%) | 1,409,823 |
15 Dec 2022 | CNY | 25.55 | 26.3 | 25.41 | 26.08 | 26.08 | +0.42 (+1.64%) | 1,215,058 |
14 Dec 2022 | CNY | 25.74 | 26.26 | 25.51 | 25.66 | 25.66 | +0.1 (+0.39%) | 1,049,400 |
13 Dec 2022 | CNY | 26.45 | 26.46 | 25.51 | 25.56 | 25.56 | -0.86 (-3.26%) | 1,326,799 |
12 Dec 2022 | CNY | 25.68 | 26.68 | 25.26 | 26.42 | 26.42 | +0.9 (+3.53%) | 2,322,110 |
9 Dec 2022 | CNY | 25.4 | 25.68 | 25.31 | 25.52 | 25.52 | +0.12 (+0.47%) | 814,261 |
8 Dec 2022 | CNY | 26.12 | 26.13 | 25.3 | 25.4 | 25.4 | -0.73 (-2.79%) | 1,461,007 |
7 Dec 2022 | CNY | 26.61 | 26.61 | 26.1 | 26.13 | 26.13 | -0.64 (-2.39%) | 1,183,233 |
6 Dec 2022 | CNY | 26.6 | 27.11 | 26 | 26.77 | 26.77 | +0.66 (+2.53%) | 2,169,653 |
5 Dec 2022 | CNY | 26.22 | 26.49 | 25.95 | 26.11 | 26.11 | -0.07 (-0.27%) | 927,000 |
2 Dec 2022 | CNY | 26.1 | 26.51 | 25.9 | 26.18 | 26.18 | +0.16 (+0.61%) | 684,067 |
1 Dec 2022 | CNY | 26.2 | 26.57 | 25.95 | 26.02 | 26.02 | +0.02 (+0.08%) | 870,600 |
30 Nov 2022 | CNY | 26.27 | 26.3 | 25.9 | 26 | 26 | -0.17 (-0.65%) | 640,399 |
29 Nov 2022 | CNY | 25.69 | 26.4 | 25.69 | 26.17 | 26.17 | +0.37 (+1.43%) | 552,450 |
28 Nov 2022 | CNY | 26.05 | 26.35 | 25.58 | 25.8 | 25.8 | -0.39 (-1.49%) | 845,432 |
25 Nov 2022 | CNY | 26.29 | 26.68 | 26.11 | 26.19 | 26.19 | -0.19 (-0.72%) | 827,800 |
24 Nov 2022 | CNY | 26.8 | 26.98 | 26.35 | 26.38 | 26.38 | -0.28 (-1.05%) | 736,641 |