Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 20.44 | 22.17 | 20.28 | 21.55 | 21.55 | +1.27 (+6.26%) | 6,927,910 |
4 Jan 2023 | CNY | 20.14 | 20.43 | 19.93 | 20.28 | 20.28 | +0.08 (+0.40%) | 2,745,862 |
3 Jan 2023 | CNY | 19.03 | 20.25 | 19.01 | 20.2 | 20.2 | +1.14 (+5.98%) | 3,571,191 |
30 Dec 2022 | CNY | 18.96 | 19.41 | 18.95 | 19.06 | 19.06 | +0.12 (+0.63%) | 1,621,988 |
29 Dec 2022 | CNY | 18.83 | 19.28 | 18.81 | 18.94 | 18.94 | +0.01 (+0.05%) | 1,776,994 |
28 Dec 2022 | CNY | 19.61 | 19.61 | 18.92 | 18.93 | 18.93 | -0.77 (-3.91%) | 2,176,440 |
27 Dec 2022 | CNY | 19.62 | 19.73 | 19.34 | 19.7 | 19.7 | +0.08 (+0.41%) | 1,735,900 |
26 Dec 2022 | CNY | 19.4 | 19.65 | 19.22 | 19.62 | 19.62 | +0.26 (+1.34%) | 1,727,544 |
23 Dec 2022 | CNY | 19.45 | 19.8 | 19.26 | 19.36 | 19.36 | -0.11 (-0.56%) | 1,969,463 |
22 Dec 2022 | CNY | 20.15 | 20.38 | 19.47 | 19.47 | 19.47 | -0.68 (-3.37%) | 2,442,350 |
21 Dec 2022 | CNY | 20.8 | 20.9 | 19.8 | 20.15 | 20.15 | -0.87 (-4.14%) | 4,388,845 |
20 Dec 2022 | CNY | 22.21 | 22.69 | 21.01 | 21.02 | 21.02 | -1.18 (-5.32%) | 4,540,568 |
19 Dec 2022 | CNY | 22.27 | 22.97 | 21.72 | 22.2 | 22.2 | -0.04 (-0.18%) | 3,703,460 |
16 Dec 2022 | CNY | 22.7 | 22.95 | 21.94 | 22.24 | 22.24 | -0.66 (-2.88%) | 4,133,186 |
15 Dec 2022 | CNY | 21.68 | 23.49 | 21.36 | 22.9 | 22.9 | +1.5 (+7.01%) | 7,726,152 |
14 Dec 2022 | CNY | 21.91 | 22.12 | 21.32 | 21.4 | 21.4 | -0.43 (-1.97%) | 2,648,287 |
13 Dec 2022 | CNY | 22.72 | 22.94 | 21.79 | 21.83 | 21.83 | -1.04 (-4.55%) | 4,606,613 |
12 Dec 2022 | CNY | 23.2 | 23.45 | 22.71 | 22.87 | 22.87 | -0.09 (-0.39%) | 4,326,138 |
9 Dec 2022 | CNY | 22.79 | 23.67 | 22.79 | 22.96 | 22.96 | +0.45 (+2.00%) | 7,471,729 |
8 Dec 2022 | CNY | 22.8 | 23.04 | 22.34 | 22.51 | 22.51 | -0.52 (-2.26%) | 3,598,618 |
7 Dec 2022 | CNY | 22.57 | 23.31 | 22.5 | 23.03 | 23.03 | +0.24 (+1.05%) | 4,942,722 |
6 Dec 2022 | CNY | 22.9 | 22.97 | 22.45 | 22.79 | 22.79 | -0.12 (-0.52%) | 4,293,895 |
5 Dec 2022 | CNY | 22.12 | 22.98 | 22.12 | 22.91 | 22.91 | +0.63 (+2.83%) | 6,924,965 |
2 Dec 2022 | CNY | 21.5 | 22.37 | 21.41 | 22.28 | 22.28 | +0.78 (+3.63%) | 6,982,700 |
1 Dec 2022 | CNY | 20.95 | 21.5 | 20.89 | 21.5 | 21.5 | +0.62 (+2.97%) | 4,359,235 |
30 Nov 2022 | CNY | 21.01 | 21.2 | 20.46 | 20.88 | 20.88 | -0.58 (-2.70%) | 4,632,970 |
29 Nov 2022 | CNY | 20.89 | 21.54 | 20.89 | 21.46 | 21.46 | +0.4 (+1.90%) | 3,104,609 |
28 Nov 2022 | CNY | 21.01 | 21.5 | 20.74 | 21.06 | 21.06 | -0.13 (-0.61%) | 2,592,549 |
25 Nov 2022 | CNY | 21.79 | 21.97 | 21.15 | 21.19 | 21.19 | -0.65 (-2.98%) | 3,185,515 |
24 Nov 2022 | CNY | 21.74 | 22.07 | 21.42 | 21.84 | 21.84 | +0.17 (+0.78%) | 3,698,535 |