Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2022 | CNY | 26.15 | 26.65 | 25.3 | 25.6 | 25.6 | -0.52 (-1.99%) | 1,412,000 |
26 Dec 2022 | CNY | 25.41 | 26.2 | 25.37 | 26.12 | 26.12 | +0.7 (+2.75%) | 1,137,173 |
23 Dec 2022 | CNY | 25.63 | 26 | 25.05 | 25.42 | 25.42 | -0.28 (-1.09%) | 1,458,579 |
22 Dec 2022 | CNY | 25.89 | 26.4 | 25 | 25.7 | 25.7 | 0.0 (0.0%) | 2,197,641 |
21 Dec 2022 | CNY | 27.4 | 27.88 | 25.66 | 25.7 | 25.7 | -1.7 (-6.20%) | 3,094,138 |
20 Dec 2022 | CNY | 26.91 | 27.73 | 25.88 | 27.4 | 27.4 | +0.26 (+0.96%) | 2,514,443 |
19 Dec 2022 | CNY | 28.44 | 28.87 | 27.14 | 27.14 | 27.14 | -1.46 (-5.10%) | 2,037,646 |
16 Dec 2022 | CNY | 27.91 | 29.07 | 27.14 | 28.6 | 28.6 | +0.63 (+2.25%) | 2,605,639 |
15 Dec 2022 | CNY | 27.7 | 28.27 | 27.38 | 27.97 | 27.97 | +0.17 (+0.61%) | 1,456,325 |
14 Dec 2022 | CNY | 28.34 | 28.62 | 27.8 | 27.8 | 27.8 | -0.56 (-1.97%) | 1,653,537 |
13 Dec 2022 | CNY | 29.19 | 29.95 | 27.95 | 28.36 | 28.36 | -1.04 (-3.54%) | 2,648,728 |
12 Dec 2022 | CNY | 29.78 | 30.46 | 29.22 | 29.4 | 29.4 | -0.98 (-3.23%) | 2,704,728 |
9 Dec 2022 | CNY | 28.9 | 30.59 | 27.8 | 30.38 | 30.38 | +1.46 (+5.05%) | 4,721,201 |
8 Dec 2022 | CNY | 27.77 | 29.35 | 27.41 | 28.92 | 28.92 | +1.04 (+3.73%) | 4,125,650 |
7 Dec 2022 | CNY | 27 | 27.97 | 26.8 | 27.88 | 27.88 | +0.04 (+0.14%) | 2,274,450 |
6 Dec 2022 | CNY | 28.73 | 28.73 | 27.53 | 27.84 | 27.84 | -0.99 (-3.43%) | 3,082,514 |
5 Dec 2022 | CNY | 28.72 | 29.03 | 28.1 | 28.83 | 28.83 | +0.13 (+0.45%) | 2,651,400 |
2 Dec 2022 | CNY | 29.21 | 29.31 | 28.47 | 28.7 | 28.7 | -0.3 (-1.03%) | 2,914,031 |
1 Dec 2022 | CNY | 30.26 | 30.67 | 29 | 29 | 29 | -1.75 (-5.69%) | 5,015,064 |
30 Nov 2022 | CNY | 29.37 | 31.36 | 28.8 | 30.75 | 30.75 | +1.44 (+4.91%) | 5,610,405 |
29 Nov 2022 | CNY | 29.41 | 30.2 | 28.84 | 29.31 | 29.31 | +0.04 (+0.14%) | 3,359,420 |
28 Nov 2022 | CNY | 28.01 | 29.34 | 27.77 | 29.27 | 29.27 | +0.59 (+2.06%) | 3,297,382 |
25 Nov 2022 | CNY | 29.9 | 30.96 | 28.65 | 28.68 | 28.68 | -1.62 (-5.35%) | 4,561,667 |
24 Nov 2022 | CNY | 29.73 | 31.48 | 29.41 | 30.3 | 30.3 | -0.1 (-0.33%) | 5,564,000 |
23 Nov 2022 | CNY | 30 | 30.44 | 29 | 30.4 | 30.4 | -0.1 (-0.33%) | 5,062,275 |
22 Nov 2022 | CNY | 32 | 32.2 | 29.6 | 30.5 | 30.5 | -1.94 (-5.98%) | 7,484,601 |
21 Nov 2022 | CNY | 33.08 | 33.18 | 31.01 | 32.44 | 32.44 | -0.81 (-2.44%) | 7,151,988 |
18 Nov 2022 | CNY | 30.34 | 35.79 | 29.99 | 33.25 | 33.25 | +2.48 (+8.06%) | 11,307,414 |
17 Nov 2022 | CNY | 29.2 | 32.02 | 28.8 | 30.77 | 30.77 | +0.28 (+0.92%) | 10,397,307 |
16 Nov 2022 | CNY | 25.78 | 30.49 | 25.77 | 30.49 | 30.49 | +5.08 (+19.99%) | 9,654,886 |