Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 21.7 | 22.1 | 21.13 | 21.35 | 21.35 | -0.4 (-1.84%) | 975,800 |
3 Jan 2023 | CNY | 20.68 | 21.8 | 20.68 | 21.75 | 21.75 | +1.07 (+5.17%) | 1,467,700 |
30 Dec 2022 | CNY | 21.4 | 21.41 | 20.62 | 20.68 | 20.68 | -0.5 (-2.36%) | 1,138,036 |
29 Dec 2022 | CNY | 21.11 | 21.51 | 20.91 | 21.18 | 21.18 | -0.04 (-0.19%) | 774,900 |
28 Dec 2022 | CNY | 21.87 | 21.99 | 21.2 | 21.22 | 21.22 | -0.78 (-3.55%) | 1,084,500 |
27 Dec 2022 | CNY | 22.2 | 22.4 | 21.66 | 22 | 22 | -0.06 (-0.27%) | 801,000 |
26 Dec 2022 | CNY | 21.2 | 22.18 | 20.51 | 22.06 | 22.06 | +1.2 (+5.75%) | 1,195,481 |
23 Dec 2022 | CNY | 21.75 | 21.75 | 20.86 | 20.86 | 20.86 | -0.65 (-3.02%) | 1,122,600 |
22 Dec 2022 | CNY | 22.55 | 22.6 | 21.47 | 21.51 | 21.51 | -0.97 (-4.31%) | 2,406,620 |
21 Dec 2022 | CNY | 23.49 | 23.49 | 22.1 | 22.48 | 22.48 | -0.71 (-3.06%) | 2,714,900 |
20 Dec 2022 | CNY | 22.96 | 23.95 | 22.83 | 23.19 | 23.19 | +0.23 (+1.00%) | 3,786,200 |
19 Dec 2022 | CNY | 23.3 | 23.38 | 22.81 | 22.96 | 22.96 | -0.15 (-0.65%) | 1,333,700 |
16 Dec 2022 | CNY | 23.4 | 23.55 | 22.93 | 23.11 | 23.11 | -0.29 (-1.24%) | 871,300 |
15 Dec 2022 | CNY | 23.18 | 23.45 | 22.85 | 23.4 | 23.4 | +0.35 (+1.52%) | 812,620 |
14 Dec 2022 | CNY | 23.26 | 23.27 | 22.8 | 23.05 | 23.05 | -0.12 (-0.52%) | 729,300 |
13 Dec 2022 | CNY | 23.45 | 23.83 | 23.07 | 23.17 | 23.17 | -0.29 (-1.24%) | 1,043,400 |
12 Dec 2022 | CNY | 22.98 | 23.88 | 22.8 | 23.46 | 23.46 | +0.48 (+2.09%) | 1,624,001 |
9 Dec 2022 | CNY | 23.06 | 23.13 | 22.7 | 22.98 | 22.98 | -0.06 (-0.26%) | 970,200 |
8 Dec 2022 | CNY | 23 | 23.23 | 22.8 | 23.04 | 23.04 | -0.06 (-0.26%) | 697,460 |
7 Dec 2022 | CNY | 23.1 | 23.54 | 23.04 | 23.1 | 23.1 | -0.17 (-0.73%) | 795,463 |
6 Dec 2022 | CNY | 23.31 | 23.36 | 22.99 | 23.27 | 23.27 | -0.04 (-0.17%) | 844,100 |
5 Dec 2022 | CNY | 23.67 | 23.67 | 23.1 | 23.31 | 23.31 | -0.07 (-0.30%) | 683,900 |
2 Dec 2022 | CNY | 23.15 | 23.55 | 23.03 | 23.38 | 23.38 | +0.23 (+0.99%) | 779,100 |
1 Dec 2022 | CNY | 23.34 | 23.71 | 23.08 | 23.15 | 23.15 | -0.29 (-1.24%) | 1,583,798 |
30 Nov 2022 | CNY | 23.17 | 23.64 | 22.61 | 23.44 | 23.44 | +0.47 (+2.05%) | 2,021,180 |
29 Nov 2022 | CNY | 23.5 | 23.8 | 22.9 | 22.97 | 22.97 | -0.34 (-1.46%) | 2,509,040 |
28 Nov 2022 | CNY | 23.87 | 23.87 | 23 | 23.31 | 23.31 | -0.57 (-2.39%) | 1,620,900 |
25 Nov 2022 | CNY | 24.7 | 24.7 | 23.68 | 23.88 | 23.88 | -0.52 (-2.13%) | 1,232,500 |
24 Nov 2022 | CNY | 24.58 | 25.09 | 24.3 | 24.4 | 24.4 | -0.28 (-1.13%) | 773,900 |
23 Nov 2022 | CNY | 24.91 | 24.99 | 24.4 | 24.68 | 24.68 | -0.22 (-0.88%) | 1,229,700 |