Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 18.39 | 18.77 | 18.31 | 18.53 | 18.53 | +0.18 (+0.98%) | 2,390,900 |
4 Jan 2023 | CNY | 18.31 | 18.47 | 18.11 | 18.35 | 18.35 | +0.15 (+0.82%) | 2,065,619 |
3 Jan 2023 | CNY | 17.62 | 18.3 | 17.25 | 18.2 | 18.2 | +0.63 (+3.59%) | 2,699,458 |
30 Dec 2022 | CNY | 17.25 | 17.75 | 17.12 | 17.57 | 17.57 | +0.46 (+2.69%) | 2,300,800 |
29 Dec 2022 | CNY | 17.2 | 17.75 | 17.09 | 17.11 | 17.11 | -0.14 (-0.81%) | 2,210,890 |
28 Dec 2022 | CNY | 17.46 | 17.61 | 17.16 | 17.25 | 17.25 | -0.27 (-1.54%) | 1,524,259 |
27 Dec 2022 | CNY | 17.78 | 17.87 | 17.45 | 17.52 | 17.52 | -0.09 (-0.51%) | 1,440,120 |
26 Dec 2022 | CNY | 17.47 | 17.77 | 17.47 | 17.61 | 17.61 | +0.12 (+0.69%) | 1,547,819 |
23 Dec 2022 | CNY | 16.97 | 17.67 | 16.75 | 17.49 | 17.49 | +0.52 (+3.06%) | 2,834,958 |
22 Dec 2022 | CNY | 17.26 | 17.36 | 16.88 | 16.97 | 16.97 | -0.25 (-1.45%) | 1,961,400 |
21 Dec 2022 | CNY | 17.46 | 17.59 | 17.07 | 17.22 | 17.22 | -0.3 (-1.71%) | 1,490,958 |
20 Dec 2022 | CNY | 17.95 | 17.95 | 17.4 | 17.52 | 17.52 | -0.03 (-0.17%) | 1,754,100 |
19 Dec 2022 | CNY | 18.03 | 18.07 | 17.5 | 17.55 | 17.55 | -0.48 (-2.66%) | 1,694,200 |
16 Dec 2022 | CNY | 18.6 | 18.6 | 17.96 | 18.03 | 18.03 | -0.66 (-3.53%) | 2,308,770 |
15 Dec 2022 | CNY | 18.58 | 18.95 | 18.4 | 18.69 | 18.69 | +0.11 (+0.59%) | 1,839,722 |
14 Dec 2022 | CNY | 18.51 | 18.99 | 18.36 | 18.58 | 18.58 | +0.07 (+0.38%) | 2,308,400 |
13 Dec 2022 | CNY | 18.71 | 18.83 | 18.46 | 18.51 | 18.51 | -0.22 (-1.17%) | 1,679,550 |
12 Dec 2022 | CNY | 18.72 | 18.97 | 18.61 | 18.73 | 18.73 | -0.01 (-0.05%) | 1,754,860 |
9 Dec 2022 | CNY | 19.1 | 19.1 | 18.51 | 18.74 | 18.74 | -0.2 (-1.06%) | 2,202,400 |
8 Dec 2022 | CNY | 19.26 | 19.45 | 18.8 | 18.94 | 18.94 | -0.32 (-1.66%) | 1,903,600 |
7 Dec 2022 | CNY | 19.17 | 19.4 | 19.04 | 19.26 | 19.26 | +0.07 (+0.36%) | 2,219,700 |
6 Dec 2022 | CNY | 19.5 | 19.54 | 19.14 | 19.19 | 19.19 | -0.31 (-1.59%) | 2,029,284 |
5 Dec 2022 | CNY | 19.32 | 19.74 | 19.29 | 19.5 | 19.5 | +0.1 (+0.52%) | 2,459,309 |
2 Dec 2022 | CNY | 18.9 | 19.58 | 18.71 | 19.4 | 19.4 | +0.48 (+2.54%) | 3,571,608 |
1 Dec 2022 | CNY | 18.64 | 19.04 | 18.64 | 18.92 | 18.92 | +0.28 (+1.50%) | 2,697,400 |
30 Nov 2022 | CNY | 18.52 | 18.8 | 18.31 | 18.64 | 18.64 | +0.05 (+0.27%) | 1,976,300 |
29 Nov 2022 | CNY | 18.17 | 18.68 | 18.17 | 18.59 | 18.59 | +0.35 (+1.92%) | 1,863,500 |
28 Nov 2022 | CNY | 18.25 | 18.53 | 18.05 | 18.24 | 18.24 | -0.3 (-1.62%) | 2,399,000 |
25 Nov 2022 | CNY | 18.73 | 18.9 | 18.53 | 18.54 | 18.54 | -0.17 (-0.91%) | 2,276,800 |
24 Nov 2022 | CNY | 18.9 | 19.2 | 18.71 | 18.71 | 18.71 | -0.2 (-1.06%) | 3,325,384 |