Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 15.12 | 15.36 | 15.01 | 15.24 | 15.24 | -0.01 (-0.07%) | 8,122,630 |
4 Jan 2023 | CNY | 15.18 | 15.56 | 15.09 | 15.25 | 15.25 | +0.14 (+0.93%) | 10,944,002 |
3 Jan 2023 | CNY | 14.78 | 15.12 | 14.6 | 15.11 | 15.11 | +0.33 (+2.23%) | 8,397,601 |
30 Dec 2022 | CNY | 15.03 | 15.09 | 14.76 | 14.78 | 14.78 | -0.11 (-0.74%) | 6,062,419 |
29 Dec 2022 | CNY | 14.88 | 15.18 | 14.8 | 14.89 | 14.89 | +0.01 (+0.07%) | 7,142,439 |
28 Dec 2022 | CNY | 15.24 | 15.24 | 14.77 | 14.88 | 14.88 | -0.31 (-2.04%) | 7,242,548 |
27 Dec 2022 | CNY | 15.24 | 15.43 | 14.98 | 15.19 | 15.19 | -0.1 (-0.65%) | 7,881,307 |
26 Dec 2022 | CNY | 14.5 | 15.37 | 14.48 | 15.29 | 15.29 | +0.74 (+5.09%) | 15,051,899 |
23 Dec 2022 | CNY | 15.31 | 15.46 | 14.47 | 14.55 | 14.55 | -0.97 (-6.25%) | 16,124,341 |
22 Dec 2022 | CNY | 16.1 | 16.22 | 15.52 | 15.52 | 15.52 | -0.7 (-4.32%) | 13,110,177 |
21 Dec 2022 | CNY | 16.5 | 16.62 | 16 | 16.22 | 16.22 | -0.02 (-0.12%) | 17,338,575 |
20 Dec 2022 | CNY | 15.55 | 16.45 | 15.55 | 16.24 | 16.24 | +0.52 (+3.31%) | 18,257,920 |
19 Dec 2022 | CNY | 16.08 | 16.34 | 15.64 | 15.72 | 15.72 | -0.42 (-2.60%) | 13,859,932 |
16 Dec 2022 | CNY | 16.35 | 16.41 | 15.95 | 16.14 | 16.14 | -0.31 (-1.88%) | 19,324,204 |
15 Dec 2022 | CNY | 15.44 | 17.23 | 15.36 | 16.45 | 16.45 | +0.73 (+4.64%) | 39,266,145 |
14 Dec 2022 | CNY | 15.69 | 16.16 | 15.48 | 15.72 | 15.72 | +0.81 (+5.43%) | 27,346,310 |
13 Dec 2022 | CNY | 15.15 | 15.23 | 14.86 | 14.91 | 14.91 | -0.29 (-1.91%) | 6,810,132 |
12 Dec 2022 | CNY | 14.9 | 15.35 | 14.8 | 15.2 | 15.2 | +0.14 (+0.93%) | 8,180,074 |
9 Dec 2022 | CNY | 14.88 | 15.21 | 14.86 | 15.06 | 15.06 | +0.09 (+0.60%) | 6,913,777 |
8 Dec 2022 | CNY | 15.25 | 15.4 | 14.97 | 14.97 | 14.97 | -0.37 (-2.41%) | 7,674,262 |
7 Dec 2022 | CNY | 15.5 | 15.56 | 15.28 | 15.34 | 15.34 | -0.27 (-1.73%) | 7,788,178 |
6 Dec 2022 | CNY | 15.45 | 15.82 | 15.41 | 15.61 | 15.61 | +0.09 (+0.58%) | 10,454,602 |
5 Dec 2022 | CNY | 15.46 | 15.62 | 15.31 | 15.52 | 15.52 | +0.05 (+0.32%) | 6,100,700 |
2 Dec 2022 | CNY | 15.28 | 15.55 | 15.25 | 15.47 | 15.47 | +0.11 (+0.72%) | 6,168,746 |
1 Dec 2022 | CNY | 15.44 | 15.6 | 15.16 | 15.36 | 15.36 | +0.2 (+1.32%) | 9,912,271 |
30 Nov 2022 | CNY | 15.11 | 15.43 | 15 | 15.16 | 15.16 | -0.09 (-0.59%) | 6,263,892 |
29 Nov 2022 | CNY | 14.95 | 15.26 | 14.8 | 15.25 | 15.25 | +0.45 (+3.04%) | 8,196,306 |
28 Nov 2022 | CNY | 14.98 | 15.28 | 14.8 | 14.8 | 14.8 | -0.35 (-2.31%) | 9,479,574 |
25 Nov 2022 | CNY | 15.39 | 15.74 | 15.1 | 15.15 | 15.15 | -0.24 (-1.56%) | 6,878,600 |
24 Nov 2022 | CNY | 15.6 | 15.75 | 15.35 | 15.39 | 15.39 | -0.13 (-0.84%) | 6,376,113 |