Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 20.74 | 21.2 | 20.63 | 21.19 | 21.19 | +0.36 (+1.73%) | 8,921,847 |
4 Jan 2023 | CNY | 20.67 | 21.34 | 20.67 | 20.83 | 20.83 | +0.03 (+0.14%) | 9,640,407 |
3 Jan 2023 | CNY | 20.31 | 20.84 | 20.09 | 20.8 | 20.8 | +0.44 (+2.16%) | 7,803,360 |
30 Dec 2022 | CNY | 20.62 | 20.68 | 20.26 | 20.36 | 20.36 | 0.0 (0.0%) | 5,534,737 |
29 Dec 2022 | CNY | 20.41 | 20.62 | 20.24 | 20.36 | 20.36 | -0.15 (-0.73%) | 6,163,819 |
28 Dec 2022 | CNY | 20.82 | 20.92 | 20.34 | 20.51 | 20.51 | -0.48 (-2.29%) | 8,260,815 |
27 Dec 2022 | CNY | 21.08 | 21.16 | 20.64 | 20.99 | 20.99 | -0.05 (-0.24%) | 8,290,298 |
26 Dec 2022 | CNY | 20.3 | 21.3 | 20.29 | 21.04 | 21.04 | +0.6 (+2.94%) | 12,163,424 |
23 Dec 2022 | CNY | 21.13 | 21.28 | 20.24 | 20.44 | 20.44 | -1.16 (-5.37%) | 14,836,990 |
22 Dec 2022 | CNY | 22.1 | 22.63 | 21.36 | 21.6 | 21.6 | -0.67 (-3.01%) | 16,413,123 |
21 Dec 2022 | CNY | 21.76 | 23.01 | 21.71 | 22.27 | 22.27 | +0.57 (+2.63%) | 21,755,031 |
20 Dec 2022 | CNY | 21.15 | 21.89 | 21.13 | 21.7 | 21.7 | +0.3 (+1.40%) | 12,929,547 |
19 Dec 2022 | CNY | 22 | 22.13 | 21.2 | 21.4 | 21.4 | -0.88 (-3.95%) | 14,175,308 |
16 Dec 2022 | CNY | 21.84 | 22.34 | 21.56 | 22.28 | 22.28 | +0.17 (+0.77%) | 19,789,731 |
15 Dec 2022 | CNY | 20.8 | 22.79 | 20.68 | 22.11 | 22.11 | +1.24 (+5.94%) | 32,025,928 |
14 Dec 2022 | CNY | 21.23 | 21.54 | 20.81 | 20.87 | 20.87 | +0.63 (+3.11%) | 20,030,293 |
13 Dec 2022 | CNY | 20.75 | 20.79 | 20.23 | 20.24 | 20.24 | -0.66 (-3.16%) | 9,254,875 |
12 Dec 2022 | CNY | 20.7 | 21.2 | 20.32 | 20.9 | 20.9 | +0.13 (+0.63%) | 11,816,316 |
9 Dec 2022 | CNY | 20.68 | 21.05 | 20.58 | 20.77 | 20.77 | -0.01 (-0.05%) | 10,811,154 |
8 Dec 2022 | CNY | 21.52 | 21.6 | 20.78 | 20.78 | 20.78 | -0.83 (-3.84%) | 12,391,606 |
7 Dec 2022 | CNY | 21.7 | 21.78 | 21.42 | 21.61 | 21.61 | -0.24 (-1.10%) | 8,539,159 |
6 Dec 2022 | CNY | 21.31 | 22.2 | 21.3 | 21.85 | 21.85 | +0.42 (+1.96%) | 15,486,796 |
5 Dec 2022 | CNY | 21.38 | 21.55 | 21.09 | 21.43 | 21.43 | +0.24 (+1.13%) | 8,404,863 |
2 Dec 2022 | CNY | 21.03 | 21.41 | 21.01 | 21.19 | 21.19 | +0.04 (+0.19%) | 6,124,658 |
1 Dec 2022 | CNY | 21.5 | 21.86 | 21.11 | 21.15 | 21.15 | +0.05 (+0.24%) | 10,414,172 |
30 Nov 2022 | CNY | 21.03 | 21.49 | 20.95 | 21.1 | 21.1 | -0.06 (-0.28%) | 7,271,622 |
29 Nov 2022 | CNY | 20.79 | 21.33 | 20.6 | 21.16 | 21.16 | +0.51 (+2.47%) | 8,162,927 |
28 Nov 2022 | CNY | 20.56 | 20.97 | 20.4 | 20.65 | 20.65 | -0.36 (-1.71%) | 7,576,820 |
25 Nov 2022 | CNY | 21.43 | 21.89 | 21.01 | 21.01 | 21.01 | -0.47 (-2.19%) | 8,656,770 |
24 Nov 2022 | CNY | 21.9 | 22.01 | 21.43 | 21.48 | 21.48 | -0.2 (-0.92%) | 7,181,280 |