Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 22.99 | 23.35 | 22.83 | 22.97 | 22.97 | -0.23 (-0.99%) | 4,689,050 |
3 Jan 2023 | CNY | 22.68 | 23.32 | 21.95 | 23.2 | 23.2 | +0.46 (+2.02%) | 6,620,905 |
30 Dec 2022 | CNY | 23.06 | 23.13 | 22.28 | 22.74 | 22.74 | +0.18 (+0.80%) | 4,007,535 |
29 Dec 2022 | CNY | 22.83 | 23.12 | 22.53 | 22.56 | 22.56 | -0.53 (-2.30%) | 5,070,242 |
28 Dec 2022 | CNY | 23.28 | 23.79 | 22.88 | 23.09 | 23.09 | -0.19 (-0.82%) | 7,084,052 |
27 Dec 2022 | CNY | 22.65 | 23.43 | 22.55 | 23.28 | 23.28 | +0.43 (+1.88%) | 6,614,643 |
26 Dec 2022 | CNY | 22.18 | 22.99 | 21.95 | 22.85 | 22.85 | +1.04 (+4.77%) | 7,162,486 |
23 Dec 2022 | CNY | 22.7 | 23.02 | 21.61 | 21.81 | 21.81 | -1.27 (-5.50%) | 8,045,524 |
22 Dec 2022 | CNY | 24.33 | 24.5 | 23.08 | 23.08 | 23.08 | -1.1 (-4.55%) | 7,990,655 |
21 Dec 2022 | CNY | 24.1 | 25 | 23.88 | 24.18 | 24.18 | -0.06 (-0.25%) | 11,643,948 |
20 Dec 2022 | CNY | 23.3 | 24.25 | 22.95 | 24.24 | 24.24 | +0.94 (+4.03%) | 8,339,409 |
19 Dec 2022 | CNY | 23.63 | 23.9 | 23.1 | 23.3 | 23.3 | -0.21 (-0.89%) | 5,281,857 |
16 Dec 2022 | CNY | 24.3 | 24.38 | 23.5 | 23.51 | 23.51 | -0.85 (-3.49%) | 8,327,996 |
15 Dec 2022 | CNY | 24.61 | 24.72 | 24.08 | 24.36 | 24.36 | -0.59 (-2.36%) | 8,847,847 |
14 Dec 2022 | CNY | 24.17 | 25.19 | 23.9 | 24.95 | 24.95 | +0.52 (+2.13%) | 13,637,515 |
13 Dec 2022 | CNY | 24.3 | 25.98 | 24.17 | 24.43 | 24.43 | +0.13 (+0.53%) | 15,854,642 |
12 Dec 2022 | CNY | 24.5 | 24.57 | 23.85 | 24.3 | 24.3 | -0.48 (-1.94%) | 11,070,116 |
9 Dec 2022 | CNY | 24.28 | 24.95 | 23.94 | 24.78 | 24.78 | +0.3 (+1.23%) | 15,926,373 |
8 Dec 2022 | CNY | 22.85 | 25.3 | 22.7 | 24.48 | 24.48 | +1.54 (+6.71%) | 20,606,424 |
7 Dec 2022 | CNY | 22.91 | 23.43 | 22.82 | 22.94 | 22.94 | -0.4 (-1.71%) | 11,275,858 |
6 Dec 2022 | CNY | 21.85 | 23.55 | 21.57 | 23.34 | 23.34 | +1.49 (+6.82%) | 16,754,564 |
5 Dec 2022 | CNY | 21.89 | 21.97 | 21.61 | 21.85 | 21.85 | -0.02 (-0.09%) | 3,273,047 |
2 Dec 2022 | CNY | 21.9 | 22.07 | 21.65 | 21.87 | 21.87 | +0.07 (+0.32%) | 4,011,937 |
1 Dec 2022 | CNY | 21.32 | 21.89 | 21.32 | 21.8 | 21.8 | +0.56 (+2.64%) | 5,286,016 |
30 Nov 2022 | CNY | 21.46 | 21.59 | 21.21 | 21.24 | 21.24 | -0.19 (-0.89%) | 3,075,476 |
29 Nov 2022 | CNY | 21.11 | 21.45 | 21.06 | 21.43 | 21.43 | +0.39 (+1.85%) | 2,681,167 |
28 Nov 2022 | CNY | 20.95 | 21.11 | 20.76 | 21.04 | 21.04 | -0.25 (-1.17%) | 2,613,543 |
25 Nov 2022 | CNY | 22.02 | 22.02 | 21.23 | 21.29 | 21.29 | -0.69 (-3.14%) | 3,705,207 |
24 Nov 2022 | CNY | 21.67 | 22.15 | 21.58 | 21.98 | 21.98 | +0.35 (+1.62%) | 3,685,450 |
23 Nov 2022 | CNY | 21.56 | 21.79 | 21.3 | 21.63 | 21.63 | +0.04 (+0.19%) | 3,199,407 |