Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 18.06 | 18.23 | 17.57 | 17.94 | 17.94 | +0.16 (+0.90%) | 7,213,303 |
4 Jan 2023 | CNY | 17.7 | 17.88 | 17.53 | 17.78 | 17.78 | +0.12 (+0.68%) | 5,200,941 |
3 Jan 2023 | CNY | 17.15 | 17.69 | 17.14 | 17.66 | 17.66 | +0.57 (+3.34%) | 5,059,729 |
30 Dec 2022 | CNY | 16.87 | 17.17 | 16.8 | 17.09 | 17.09 | +0.29 (+1.73%) | 3,042,584 |
29 Dec 2022 | CNY | 16.82 | 17.15 | 16.76 | 16.8 | 16.8 | +0.02 (+0.12%) | 2,864,553 |
28 Dec 2022 | CNY | 17.32 | 17.38 | 16.78 | 16.78 | 16.78 | -0.54 (-3.12%) | 3,193,900 |
27 Dec 2022 | CNY | 17.4 | 17.51 | 17.11 | 17.32 | 17.32 | 0.0 (0.0%) | 3,099,280 |
26 Dec 2022 | CNY | 17.21 | 17.32 | 17.01 | 17.32 | 17.32 | +0.24 (+1.41%) | 3,135,798 |
23 Dec 2022 | CNY | 16.65 | 17.2 | 16.65 | 17.08 | 17.08 | +0.27 (+1.61%) | 3,597,000 |
22 Dec 2022 | CNY | 17.11 | 17.4 | 16.7 | 16.81 | 16.81 | -0.3 (-1.75%) | 4,565,321 |
21 Dec 2022 | CNY | 17.55 | 17.68 | 17 | 17.11 | 17.11 | -0.63 (-3.55%) | 4,787,600 |
20 Dec 2022 | CNY | 17.45 | 18.14 | 17.38 | 17.74 | 17.74 | +0.34 (+1.95%) | 4,878,500 |
19 Dec 2022 | CNY | 17.85 | 17.88 | 17.25 | 17.4 | 17.4 | -0.28 (-1.58%) | 3,844,202 |
16 Dec 2022 | CNY | 18.08 | 18.22 | 17.6 | 17.68 | 17.68 | -0.58 (-3.18%) | 5,990,513 |
15 Dec 2022 | CNY | 18.24 | 18.53 | 18.02 | 18.26 | 18.26 | +0.06 (+0.33%) | 4,756,413 |
14 Dec 2022 | CNY | 18.5 | 18.85 | 18.19 | 18.2 | 18.2 | -0.44 (-2.36%) | 5,616,482 |
13 Dec 2022 | CNY | 19.1 | 19.26 | 18.55 | 18.64 | 18.64 | -0.6 (-3.12%) | 8,793,595 |
12 Dec 2022 | CNY | 18.56 | 19.65 | 18.5 | 19.24 | 19.24 | +0.52 (+2.78%) | 12,324,836 |
9 Dec 2022 | CNY | 18.12 | 18.85 | 17.78 | 18.72 | 18.72 | +0.51 (+2.80%) | 10,337,754 |
8 Dec 2022 | CNY | 18.86 | 18.94 | 18.21 | 18.21 | 18.21 | -0.83 (-4.36%) | 7,739,416 |
7 Dec 2022 | CNY | 18.68 | 19.2 | 18.52 | 19.04 | 19.04 | +0.33 (+1.76%) | 7,641,081 |
6 Dec 2022 | CNY | 18.82 | 19.18 | 18.59 | 18.71 | 18.71 | -0.48 (-2.50%) | 8,478,383 |
5 Dec 2022 | CNY | 18.32 | 19.9 | 18.26 | 19.19 | 19.19 | +0.86 (+4.69%) | 12,941,337 |
2 Dec 2022 | CNY | 18.2 | 18.56 | 18.11 | 18.33 | 18.33 | +0.07 (+0.38%) | 6,063,025 |
1 Dec 2022 | CNY | 18.12 | 18.39 | 18.08 | 18.26 | 18.26 | +0.14 (+0.77%) | 5,451,860 |
30 Nov 2022 | CNY | 18.1 | 18.31 | 17.8 | 18.12 | 18.12 | +0.01 (+0.06%) | 5,318,926 |
29 Nov 2022 | CNY | 17.8 | 18.13 | 17.7 | 18.11 | 18.11 | +0.39 (+2.20%) | 4,850,775 |
28 Nov 2022 | CNY | 17.51 | 17.85 | 17.45 | 17.72 | 17.72 | +0.06 (+0.34%) | 3,575,479 |
25 Nov 2022 | CNY | 17.89 | 18.1 | 17.66 | 17.66 | 17.66 | -0.32 (-1.78%) | 4,821,584 |
24 Nov 2022 | CNY | 18.25 | 18.44 | 17.87 | 17.98 | 17.98 | -0.24 (-1.32%) | 7,446,317 |