Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 17.02 | 17.53 | 16.93 | 17.25 | 17.25 | +0.3 (+1.77%) | 4,910,589 |
4 Jan 2023 | CNY | 17.06 | 17.16 | 16.78 | 16.95 | 16.95 | -0.21 (-1.22%) | 4,329,218 |
3 Jan 2023 | CNY | 16.35 | 17.19 | 16.26 | 17.16 | 17.16 | +0.84 (+5.15%) | 4,852,887 |
30 Dec 2022 | CNY | 16.63 | 16.78 | 16.3 | 16.32 | 16.32 | -0.14 (-0.85%) | 3,216,918 |
29 Dec 2022 | CNY | 16.83 | 16.9 | 16.45 | 16.46 | 16.46 | -0.36 (-2.14%) | 4,793,607 |
28 Dec 2022 | CNY | 17.35 | 17.54 | 16.68 | 16.82 | 16.82 | -0.61 (-3.50%) | 5,980,492 |
27 Dec 2022 | CNY | 16.59 | 17.47 | 16.47 | 17.43 | 17.43 | +0.88 (+5.32%) | 9,330,731 |
26 Dec 2022 | CNY | 15.49 | 16.56 | 15.49 | 16.55 | 16.55 | +1.15 (+7.47%) | 7,033,910 |
23 Dec 2022 | CNY | 15.51 | 15.51 | 15.15 | 15.4 | 15.4 | -0.13 (-0.84%) | 4,043,828 |
22 Dec 2022 | CNY | 16.47 | 16.49 | 15.45 | 15.53 | 15.53 | -0.93 (-5.65%) | 6,943,754 |
21 Dec 2022 | CNY | 16.4 | 16.58 | 16.12 | 16.46 | 16.46 | 0.0 (0.0%) | 3,994,974 |
20 Dec 2022 | CNY | 16.3 | 16.58 | 16.28 | 16.46 | 16.46 | +0.07 (+0.43%) | 3,134,264 |
19 Dec 2022 | CNY | 16.77 | 16.94 | 16.22 | 16.39 | 16.39 | -0.39 (-2.32%) | 4,408,979 |
16 Dec 2022 | CNY | 17.35 | 17.45 | 16.67 | 16.78 | 16.78 | -0.7 (-4.00%) | 5,812,865 |
15 Dec 2022 | CNY | 17.2 | 17.6 | 17.1 | 17.48 | 17.48 | +0.28 (+1.63%) | 4,667,694 |
14 Dec 2022 | CNY | 17.88 | 18.08 | 17.09 | 17.2 | 17.2 | -0.65 (-3.64%) | 6,219,840 |
13 Dec 2022 | CNY | 17.91 | 18.15 | 17.73 | 17.85 | 17.85 | -0.19 (-1.05%) | 5,150,021 |
12 Dec 2022 | CNY | 17.64 | 18.15 | 17.44 | 18.04 | 18.04 | +0.39 (+2.21%) | 6,374,060 |
9 Dec 2022 | CNY | 17.69 | 18.01 | 17.35 | 17.65 | 17.65 | -0.04 (-0.23%) | 5,808,140 |
8 Dec 2022 | CNY | 17.3 | 17.92 | 17.16 | 17.69 | 17.69 | +0.34 (+1.96%) | 8,526,117 |
7 Dec 2022 | CNY | 17.15 | 17.72 | 17.14 | 17.35 | 17.35 | +0.12 (+0.70%) | 6,024,985 |
6 Dec 2022 | CNY | 16.95 | 17.56 | 16.82 | 17.23 | 17.23 | +0.08 (+0.47%) | 4,953,380 |
5 Dec 2022 | CNY | 17.46 | 17.65 | 16.95 | 17.15 | 17.15 | -0.31 (-1.78%) | 7,002,171 |
2 Dec 2022 | CNY | 17.26 | 17.93 | 17.11 | 17.46 | 17.46 | +0.2 (+1.16%) | 6,553,115 |
1 Dec 2022 | CNY | 17.11 | 17.58 | 17.1 | 17.26 | 17.26 | +0.49 (+2.92%) | 8,262,288 |
30 Nov 2022 | CNY | 16.87 | 17.16 | 16.62 | 16.77 | 16.77 | -0.1 (-0.59%) | 4,438,118 |
29 Nov 2022 | CNY | 16.98 | 17 | 16.57 | 16.87 | 16.87 | -0.01 (-0.06%) | 4,983,492 |
28 Nov 2022 | CNY | 16.52 | 16.95 | 16.3 | 16.88 | 16.88 | -0.01 (-0.06%) | 6,340,881 |
25 Nov 2022 | CNY | 17.69 | 17.69 | 16.84 | 16.89 | 16.89 | -0.81 (-4.58%) | 6,434,642 |
24 Nov 2022 | CNY | 17.28 | 18.05 | 17.21 | 17.7 | 17.7 | +0.41 (+2.37%) | 6,942,882 |