Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2023 | CNY | 22.99 | 23.08 | 22.6 | 22.75 | 22.75 | -0.29 (-1.26%) | 12,297,998 |
5 Jan 2023 | CNY | 22.95 | 23.19 | 22.61 | 23.04 | 23.04 | +0.19 (+0.83%) | 15,987,230 |
4 Jan 2023 | CNY | 23.15 | 23.38 | 22.8 | 22.85 | 22.85 | -0.31 (-1.34%) | 17,783,346 |
3 Jan 2023 | CNY | 22.99 | 23.4 | 22.73 | 23.16 | 23.16 | +0.19 (+0.83%) | 15,849,516 |
30 Dec 2022 | CNY | 22.84 | 23.15 | 22.6 | 22.97 | 22.97 | +0.14 (+0.61%) | 18,198,348 |
29 Dec 2022 | CNY | 22.36 | 23.01 | 22.22 | 22.83 | 22.83 | +0.25 (+1.11%) | 15,533,398 |
28 Dec 2022 | CNY | 21.92 | 22.75 | 21.76 | 22.58 | 22.58 | +0.65 (+2.96%) | 22,565,683 |
27 Dec 2022 | CNY | 22.33 | 22.41 | 21.5 | 21.93 | 21.93 | -0.56 (-2.49%) | 15,458,751 |
26 Dec 2022 | CNY | 21.9 | 22.72 | 21.9 | 22.49 | 22.49 | +0.83 (+3.83%) | 17,957,729 |
23 Dec 2022 | CNY | 21.27 | 21.9 | 20.98 | 21.66 | 21.66 | +0.3 (+1.40%) | 14,923,382 |
22 Dec 2022 | CNY | 21.73 | 21.79 | 21.31 | 21.36 | 21.36 | -0.23 (-1.07%) | 8,310,222 |
21 Dec 2022 | CNY | 21.57 | 21.9 | 21.4 | 21.59 | 21.59 | -0.17 (-0.78%) | 11,496,796 |
20 Dec 2022 | CNY | 21.66 | 21.99 | 21.27 | 21.76 | 21.76 | -0.02 (-0.09%) | 16,365,683 |
19 Dec 2022 | CNY | 23.3 | 23.55 | 21.69 | 21.78 | 21.78 | -1.51 (-6.48%) | 27,340,244 |
16 Dec 2022 | CNY | 23.05 | 23.36 | 23 | 23.29 | 23.29 | +0.15 (+0.65%) | 15,325,647 |
15 Dec 2022 | CNY | 23.32 | 23.55 | 23.08 | 23.14 | 23.14 | -0.07 (-0.30%) | 13,747,046 |
14 Dec 2022 | CNY | 23.36 | 23.44 | 23.02 | 23.21 | 23.21 | -0.19 (-0.81%) | 15,246,598 |
13 Dec 2022 | CNY | 24.1 | 24.11 | 23.03 | 23.4 | 23.4 | -0.73 (-3.03%) | 33,298,772 |
12 Dec 2022 | CNY | 24.4 | 24.77 | 23.91 | 24.13 | 24.13 | -0.22 (-0.90%) | 48,209,787 |
9 Dec 2022 | CNY | 23.22 | 24.35 | 22.88 | 24.35 | 24.35 | +1.54 (+6.75%) | 96,095,310 |
8 Dec 2022 | CNY | 22.57 | 23.05 | 22.21 | 22.81 | 22.81 | +0.29 (+1.29%) | 35,278,240 |
7 Dec 2022 | CNY | 22.1 | 22.65 | 21.91 | 22.52 | 22.52 | +0.17 (+0.76%) | 17,265,816 |
6 Dec 2022 | CNY | 22.52 | 23.15 | 22.15 | 22.35 | 22.35 | -0.17 (-0.75%) | 23,751,630 |
5 Dec 2022 | CNY | 22.79 | 22.98 | 22.3 | 22.52 | 22.52 | +0.02 (+0.09%) | 22,506,712 |
2 Dec 2022 | CNY | 21.9 | 22.65 | 21.86 | 22.5 | 22.5 | +0.5 (+2.27%) | 23,304,587 |
1 Dec 2022 | CNY | 22.11 | 22.43 | 21.6 | 22 | 22 | -0.65 (-2.87%) | 38,823,241 |
30 Nov 2022 | CNY | 23.98 | 24.19 | 21.88 | 22.65 | 22.65 | +0.01 (+0.04%) | 45,356,881 |
29 Nov 2022 | CNY | 22.37 | 22.94 | 22.3 | 22.64 | 22.64 | +0.24 (+1.07%) | 22,670,197 |
28 Nov 2022 | CNY | 22.29 | 22.73 | 21.94 | 22.4 | 22.4 | -0.24 (-1.06%) | 16,287,738 |
25 Nov 2022 | CNY | 22.77 | 22.88 | 22.25 | 22.64 | 22.64 | -0.24 (-1.05%) | 12,398,640 |