Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2022 | CNY | 17.05 | 17.16 | 16.82 | 16.91 | 16.91 | -0.01 (-0.06%) | 1,890,206 |
29 Dec 2022 | CNY | 17.14 | 17.18 | 16.91 | 16.92 | 16.92 | -0.18 (-1.05%) | 2,069,458 |
28 Dec 2022 | CNY | 17.35 | 17.56 | 16.99 | 17.1 | 17.1 | -0.26 (-1.50%) | 2,385,007 |
27 Dec 2022 | CNY | 17.42 | 17.93 | 17.25 | 17.36 | 17.36 | -0.05 (-0.29%) | 2,593,968 |
26 Dec 2022 | CNY | 16.93 | 17.48 | 16.82 | 17.41 | 17.41 | +0.65 (+3.88%) | 3,384,100 |
23 Dec 2022 | CNY | 17.15 | 17.3 | 16.6 | 16.76 | 16.76 | -0.42 (-2.44%) | 3,808,354 |
22 Dec 2022 | CNY | 17.73 | 17.9 | 17.05 | 17.18 | 17.18 | -0.54 (-3.05%) | 3,839,813 |
21 Dec 2022 | CNY | 18.13 | 18.3 | 17.21 | 17.72 | 17.72 | -0.41 (-2.26%) | 4,222,560 |
20 Dec 2022 | CNY | 18.76 | 18.89 | 18.02 | 18.13 | 18.13 | -0.87 (-4.58%) | 4,497,181 |
19 Dec 2022 | CNY | 19.07 | 19.35 | 18.7 | 19 | 19 | -0.12 (-0.63%) | 4,570,800 |
16 Dec 2022 | CNY | 18.9 | 19.24 | 18.85 | 19.12 | 19.12 | +0.04 (+0.21%) | 3,519,192 |
15 Dec 2022 | CNY | 19.59 | 19.6 | 18.98 | 19.08 | 19.08 | -0.32 (-1.65%) | 5,026,400 |
14 Dec 2022 | CNY | 19 | 19.4 | 18.91 | 19.4 | 19.4 | +0.3 (+1.57%) | 6,066,964 |
13 Dec 2022 | CNY | 18.87 | 19.3 | 18.87 | 19.1 | 19.1 | +0.08 (+0.42%) | 4,131,915 |
12 Dec 2022 | CNY | 19.19 | 19.37 | 18.94 | 19.02 | 19.02 | -0.24 (-1.25%) | 4,023,899 |
9 Dec 2022 | CNY | 18.98 | 19.48 | 18.68 | 19.26 | 19.26 | +0.35 (+1.85%) | 6,675,997 |
8 Dec 2022 | CNY | 19.18 | 19.25 | 18.88 | 18.91 | 18.91 | -0.39 (-2.02%) | 4,194,526 |
7 Dec 2022 | CNY | 19.06 | 19.48 | 18.68 | 19.3 | 19.3 | +0.16 (+0.84%) | 5,848,065 |
6 Dec 2022 | CNY | 19.3 | 19.5 | 19.08 | 19.14 | 19.14 | -0.44 (-2.25%) | 6,128,147 |
5 Dec 2022 | CNY | 18.93 | 19.92 | 18.83 | 19.58 | 19.58 | +0.65 (+3.43%) | 10,350,273 |
2 Dec 2022 | CNY | 19.01 | 19.14 | 18.81 | 18.93 | 18.93 | +0.02 (+0.11%) | 5,377,479 |
1 Dec 2022 | CNY | 19.2 | 19.47 | 18.83 | 18.91 | 18.91 | -0.39 (-2.02%) | 8,839,283 |
30 Nov 2022 | CNY | 19.56 | 19.67 | 19.1 | 19.3 | 19.3 | -0.38 (-1.93%) | 10,812,015 |
29 Nov 2022 | CNY | 19.04 | 20.97 | 18.91 | 19.68 | 19.68 | +0.18 (+0.92%) | 20,409,244 |
28 Nov 2022 | CNY | 18.02 | 19.99 | 17.81 | 19.5 | 19.5 | +1.3 (+7.14%) | 22,101,233 |
25 Nov 2022 | CNY | 18.74 | 18.74 | 17.98 | 18.2 | 18.2 | -0.53 (-2.83%) | 17,640,230 |
24 Nov 2022 | CNY | 17.02 | 18.73 | 17.02 | 18.73 | 18.73 | +1.7 (+9.98%) | 14,684,234 |
23 Nov 2022 | CNY | 17.33 | 17.55 | 16.86 | 17.03 | 17.03 | -0.38 (-2.18%) | 3,457,000 |
22 Nov 2022 | CNY | 17.39 | 18.19 | 17.34 | 17.41 | 17.41 | +0.11 (+0.64%) | 4,511,000 |
21 Nov 2022 | CNY | 17.25 | 17.39 | 17.05 | 17.3 | 17.3 | -0.1 (-0.57%) | 1,764,840 |