Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 21.83 | 22.18 | 21.74 | 22.11 | 22.11 | +0.29 (+1.33%) | 2,187,005 |
4 Jan 2023 | CNY | 21.85 | 22.1 | 21.68 | 21.82 | 21.82 | +0.01 (+0.05%) | 2,633,940 |
3 Jan 2023 | CNY | 21.36 | 21.83 | 21.25 | 21.81 | 21.81 | +0.5 (+2.35%) | 2,207,563 |
30 Dec 2022 | CNY | 21.5 | 21.5 | 21.22 | 21.31 | 21.31 | -0.21 (-0.98%) | 1,509,648 |
29 Dec 2022 | CNY | 21 | 21.75 | 20.96 | 21.52 | 21.52 | +0.49 (+2.33%) | 2,731,682 |
28 Dec 2022 | CNY | 21.16 | 21.2 | 20.92 | 21.03 | 21.03 | -0.17 (-0.80%) | 1,192,431 |
27 Dec 2022 | CNY | 21.12 | 21.29 | 21.01 | 21.2 | 21.2 | +0.15 (+0.71%) | 1,377,169 |
26 Dec 2022 | CNY | 20.81 | 21.09 | 20.69 | 21.05 | 21.05 | +0.24 (+1.15%) | 1,347,330 |
23 Dec 2022 | CNY | 20.74 | 20.95 | 20.44 | 20.81 | 20.81 | +0.27 (+1.31%) | 1,453,365 |
22 Dec 2022 | CNY | 21.23 | 21.23 | 20.49 | 20.54 | 20.54 | -0.46 (-2.19%) | 1,396,410 |
21 Dec 2022 | CNY | 21.38 | 21.47 | 20.89 | 21 | 21 | -0.37 (-1.73%) | 1,514,390 |
20 Dec 2022 | CNY | 21.15 | 21.49 | 21.04 | 21.37 | 21.37 | +0.22 (+1.04%) | 1,238,990 |
19 Dec 2022 | CNY | 21.6 | 21.68 | 20.98 | 21.15 | 21.15 | -0.59 (-2.71%) | 1,646,760 |
16 Dec 2022 | CNY | 21.9 | 22.1 | 21.61 | 21.74 | 21.74 | -0.36 (-1.63%) | 1,604,130 |
15 Dec 2022 | CNY | 21.81 | 22.19 | 21.7 | 22.1 | 22.1 | +0.3 (+1.38%) | 1,522,921 |
14 Dec 2022 | CNY | 22.1 | 22.24 | 21.7 | 21.8 | 21.8 | -0.22 (-1.00%) | 1,833,565 |
13 Dec 2022 | CNY | 22.49 | 22.49 | 22 | 22.02 | 22.02 | -0.46 (-2.05%) | 1,530,464 |
12 Dec 2022 | CNY | 22.4 | 22.53 | 22.1 | 22.48 | 22.48 | +0.08 (+0.36%) | 2,009,760 |
9 Dec 2022 | CNY | 22.5 | 22.65 | 22.23 | 22.4 | 22.4 | -0.1 (-0.44%) | 1,719,840 |
8 Dec 2022 | CNY | 22.81 | 22.89 | 22.49 | 22.5 | 22.5 | -0.32 (-1.40%) | 1,686,175 |
7 Dec 2022 | CNY | 23.15 | 23.16 | 22.78 | 22.82 | 22.82 | -0.39 (-1.68%) | 2,499,829 |
6 Dec 2022 | CNY | 23.27 | 23.47 | 23.16 | 23.21 | 23.21 | -0.11 (-0.47%) | 1,598,976 |
5 Dec 2022 | CNY | 23.38 | 23.45 | 23.13 | 23.32 | 23.32 | +0.03 (+0.13%) | 1,852,695 |
2 Dec 2022 | CNY | 23.2 | 23.51 | 23.03 | 23.29 | 23.29 | +0.1 (+0.43%) | 1,913,734 |
1 Dec 2022 | CNY | 23.18 | 23.42 | 23.08 | 23.19 | 23.19 | +0.17 (+0.74%) | 2,019,615 |
30 Nov 2022 | CNY | 23.13 | 23.13 | 22.77 | 23.02 | 23.02 | 0.0 (0.0%) | 1,865,785 |
29 Nov 2022 | CNY | 22.83 | 23.17 | 22.61 | 23.02 | 23.02 | +0.25 (+1.10%) | 1,707,460 |
28 Nov 2022 | CNY | 23.02 | 23.18 | 22.59 | 22.77 | 22.77 | -0.33 (-1.43%) | 1,790,760 |
25 Nov 2022 | CNY | 23.72 | 23.72 | 23.1 | 23.1 | 23.1 | -0.63 (-2.65%) | 1,760,450 |
24 Nov 2022 | CNY | 23.64 | 23.92 | 23.6 | 23.73 | 23.73 | +0.1 (+0.42%) | 1,337,301 |