Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 28.05 | 28.3 | 27.48 | 28.15 | 28.15 | +0.11 (+0.39%) | 924,080 |
4 Jan 2023 | CNY | 28.76 | 28.86 | 27.53 | 28.04 | 28.04 | -0.62 (-2.16%) | 1,576,200 |
3 Jan 2023 | CNY | 29.6 | 29.96 | 28.5 | 28.66 | 28.66 | -0.86 (-2.91%) | 2,112,400 |
30 Dec 2022 | CNY | 30.4 | 30.4 | 28.88 | 29.52 | 29.52 | -0.76 (-2.51%) | 1,654,400 |
29 Dec 2022 | CNY | 30.3 | 30.49 | 29.78 | 30.28 | 30.28 | -0.06 (-0.20%) | 1,318,534 |
28 Dec 2022 | CNY | 30.3 | 30.6 | 29.7 | 30.34 | 30.34 | +0.09 (+0.30%) | 1,526,140 |
27 Dec 2022 | CNY | 30.34 | 30.94 | 29.52 | 30.25 | 30.25 | -0.34 (-1.11%) | 2,176,950 |
26 Dec 2022 | CNY | 28.78 | 30.6 | 28.76 | 30.59 | 30.59 | +1.6 (+5.52%) | 3,518,481 |
23 Dec 2022 | CNY | 28.48 | 29.03 | 28.4 | 28.99 | 28.99 | +0.54 (+1.90%) | 1,228,020 |
22 Dec 2022 | CNY | 29.11 | 29.31 | 28.31 | 28.45 | 28.45 | -0.36 (-1.25%) | 1,229,720 |
21 Dec 2022 | CNY | 29.44 | 29.44 | 28.33 | 28.81 | 28.81 | -0.45 (-1.54%) | 1,574,000 |
20 Dec 2022 | CNY | 28.81 | 29.4 | 28.41 | 29.26 | 29.26 | +0.56 (+1.95%) | 1,766,900 |
19 Dec 2022 | CNY | 28.84 | 29.05 | 27.02 | 28.7 | 28.7 | -0.2 (-0.69%) | 2,464,450 |
16 Dec 2022 | CNY | 29.31 | 29.75 | 28.18 | 28.9 | 28.9 | -0.7 (-2.36%) | 2,833,400 |
15 Dec 2022 | CNY | 28.52 | 30.97 | 28.52 | 29.6 | 29.6 | +0.51 (+1.75%) | 4,375,891 |
14 Dec 2022 | CNY | 27.1 | 29.69 | 27.08 | 29.09 | 29.09 | +2.04 (+7.54%) | 4,557,090 |
13 Dec 2022 | CNY | 26.3 | 27.12 | 26.15 | 27.05 | 27.05 | +0.65 (+2.46%) | 1,867,200 |
12 Dec 2022 | CNY | 25.48 | 26.46 | 25.23 | 26.4 | 26.4 | +0.92 (+3.61%) | 1,751,400 |
9 Dec 2022 | CNY | 25.02 | 25.8 | 25.01 | 25.48 | 25.48 | +0.19 (+0.75%) | 1,214,900 |
8 Dec 2022 | CNY | 25.01 | 25.38 | 24.85 | 25.29 | 25.29 | +0.17 (+0.68%) | 733,500 |
7 Dec 2022 | CNY | 25.02 | 25.35 | 24.93 | 25.12 | 25.12 | +0.01 (+0.04%) | 992,252 |
6 Dec 2022 | CNY | 24.66 | 25.15 | 24.57 | 25.11 | 25.11 | +0.32 (+1.29%) | 877,621 |
5 Dec 2022 | CNY | 24.72 | 24.84 | 24.49 | 24.79 | 24.79 | +0.32 (+1.31%) | 830,800 |
2 Dec 2022 | CNY | 24 | 24.56 | 24 | 24.47 | 24.47 | +0.36 (+1.49%) | 772,800 |
1 Dec 2022 | CNY | 24.35 | 24.62 | 23.91 | 24.11 | 24.11 | 0.0 (0.0%) | 882,300 |
30 Nov 2022 | CNY | 24.47 | 24.57 | 24.05 | 24.11 | 24.11 | -0.35 (-1.43%) | 716,900 |
29 Nov 2022 | CNY | 24.11 | 24.68 | 23.99 | 24.46 | 24.46 | +0.33 (+1.37%) | 1,266,500 |
28 Nov 2022 | CNY | 25.61 | 25.61 | 23 | 24.13 | 24.13 | -1.01 (-4.02%) | 2,357,500 |
25 Nov 2022 | CNY | 24.99 | 25.15 | 24.58 | 25.14 | 25.14 | -0.01 (-0.04%) | 1,738,480 |
24 Nov 2022 | CNY | 24.42 | 25.3 | 24.35 | 25.15 | 25.15 | +0.61 (+2.49%) | 3,110,728 |