Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 15.18 | 15.18 | 14.81 | 15.09 | 15.09 | +0.04 (+0.27%) | 1,250,154 |
4 Jan 2023 | CNY | 14.95 | 15.16 | 14.82 | 15.05 | 15.05 | +0.1 (+0.67%) | 1,150,720 |
3 Jan 2023 | CNY | 14.45 | 15.02 | 14.31 | 14.95 | 14.95 | +0.48 (+3.32%) | 1,389,002 |
30 Dec 2022 | CNY | 14.42 | 14.52 | 14.3 | 14.47 | 14.47 | +0.08 (+0.56%) | 602,301 |
29 Dec 2022 | CNY | 14.57 | 14.7 | 14.34 | 14.39 | 14.39 | -0.14 (-0.96%) | 859,604 |
28 Dec 2022 | CNY | 14.82 | 14.85 | 14.53 | 14.53 | 14.53 | -0.22 (-1.49%) | 658,153 |
27 Dec 2022 | CNY | 14.65 | 15.09 | 14.61 | 14.75 | 14.75 | +0.14 (+0.96%) | 944,376 |
26 Dec 2022 | CNY | 14.15 | 14.69 | 14.09 | 14.61 | 14.61 | +0.27 (+1.88%) | 864,516 |
23 Dec 2022 | CNY | 14.28 | 14.35 | 14.04 | 14.34 | 14.34 | +0.01 (+0.07%) | 688,744 |
22 Dec 2022 | CNY | 14.44 | 14.6 | 14.19 | 14.33 | 14.33 | -0.05 (-0.35%) | 771,083 |
21 Dec 2022 | CNY | 14.65 | 14.7 | 14.25 | 14.38 | 14.38 | -0.32 (-2.18%) | 838,724 |
20 Dec 2022 | CNY | 14.47 | 14.8 | 14.37 | 14.7 | 14.7 | +0.23 (+1.59%) | 966,120 |
19 Dec 2022 | CNY | 14.8 | 14.8 | 14.41 | 14.47 | 14.47 | -0.33 (-2.23%) | 987,188 |
16 Dec 2022 | CNY | 15.11 | 15.11 | 14.64 | 14.8 | 14.8 | -0.31 (-2.05%) | 1,069,572 |
15 Dec 2022 | CNY | 14.9 | 15.16 | 14.86 | 15.11 | 15.11 | +0.14 (+0.94%) | 905,008 |
14 Dec 2022 | CNY | 15.18 | 15.26 | 14.87 | 14.97 | 14.97 | +0.02 (+0.13%) | 855,156 |
13 Dec 2022 | CNY | 15.3 | 15.53 | 14.93 | 14.95 | 14.95 | -0.42 (-2.73%) | 1,422,028 |
12 Dec 2022 | CNY | 15.22 | 15.55 | 15.05 | 15.37 | 15.37 | +0.23 (+1.52%) | 1,572,652 |
9 Dec 2022 | CNY | 15.64 | 15.64 | 15.09 | 15.14 | 15.14 | -0.46 (-2.95%) | 1,806,820 |
8 Dec 2022 | CNY | 15.47 | 15.65 | 15.32 | 15.6 | 15.6 | +0.09 (+0.58%) | 1,363,739 |
7 Dec 2022 | CNY | 15.58 | 15.74 | 15.45 | 15.51 | 15.51 | -0.1 (-0.64%) | 1,600,733 |
6 Dec 2022 | CNY | 15.78 | 15.86 | 15.53 | 15.61 | 15.61 | -0.24 (-1.51%) | 1,496,418 |
5 Dec 2022 | CNY | 16.1 | 16.31 | 15.71 | 15.85 | 15.85 | -0.24 (-1.49%) | 2,907,016 |
2 Dec 2022 | CNY | 15.65 | 16.34 | 15.51 | 16.09 | 16.09 | +0.44 (+2.81%) | 3,846,668 |
1 Dec 2022 | CNY | 15.6 | 15.85 | 15.51 | 15.65 | 15.65 | +0.05 (+0.32%) | 2,278,374 |
30 Nov 2022 | CNY | 16.31 | 16.31 | 15.58 | 15.6 | 15.6 | -0.8 (-4.88%) | 3,908,702 |
29 Nov 2022 | CNY | 16.41 | 16.64 | 16.21 | 16.4 | 16.4 | -0.26 (-1.56%) | 4,009,955 |
28 Nov 2022 | CNY | 16.05 | 17.22 | 16.02 | 16.66 | 16.66 | +0.84 (+5.31%) | 6,413,964 |
25 Nov 2022 | CNY | 16.61 | 16.63 | 15.82 | 15.82 | 15.82 | -0.97 (-5.78%) | 2,633,499 |
24 Nov 2022 | CNY | 16.36 | 16.93 | 16.12 | 16.79 | 16.79 | +0.43 (+2.63%) | 2,847,354 |