Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 21.14 | 21.35 | 20.94 | 21.19 | 21.19 | +0.06 (+0.28%) | 591,820 |
3 Jan 2023 | CNY | 20.46 | 21.16 | 20.3 | 21.13 | 21.13 | +0.76 (+3.73%) | 762,800 |
30 Dec 2022 | CNY | 20.5 | 20.65 | 20.35 | 20.37 | 20.37 | -0.08 (-0.39%) | 331,111 |
29 Dec 2022 | CNY | 20.56 | 20.88 | 20.33 | 20.45 | 20.45 | -0.22 (-1.06%) | 536,040 |
28 Dec 2022 | CNY | 21.26 | 21.26 | 20.65 | 20.67 | 20.67 | -0.7 (-3.28%) | 652,717 |
27 Dec 2022 | CNY | 21.4 | 21.54 | 21.06 | 21.37 | 21.37 | -0.03 (-0.14%) | 575,029 |
26 Dec 2022 | CNY | 21.14 | 21.48 | 21.09 | 21.4 | 21.4 | +0.31 (+1.47%) | 352,500 |
23 Dec 2022 | CNY | 20.87 | 21.22 | 20.77 | 21.09 | 21.09 | +0.14 (+0.67%) | 505,180 |
22 Dec 2022 | CNY | 21.6 | 21.86 | 20.88 | 20.95 | 20.95 | -0.65 (-3.01%) | 550,320 |
21 Dec 2022 | CNY | 22.29 | 22.29 | 21.34 | 21.6 | 21.6 | -0.28 (-1.28%) | 471,840 |
20 Dec 2022 | CNY | 21.68 | 22.08 | 21.6 | 21.88 | 21.88 | +0.19 (+0.88%) | 380,211 |
19 Dec 2022 | CNY | 22.39 | 22.41 | 21.6 | 21.69 | 21.69 | -0.71 (-3.17%) | 562,501 |
16 Dec 2022 | CNY | 22.98 | 22.98 | 22.37 | 22.4 | 22.4 | -0.51 (-2.23%) | 507,082 |
15 Dec 2022 | CNY | 22.59 | 23 | 22.47 | 22.91 | 22.91 | +0.32 (+1.42%) | 402,421 |
14 Dec 2022 | CNY | 23.02 | 23.18 | 22.54 | 22.59 | 22.59 | -0.37 (-1.61%) | 561,284 |
13 Dec 2022 | CNY | 23.5 | 23.5 | 22.9 | 22.96 | 22.96 | -0.54 (-2.30%) | 898,353 |
12 Dec 2022 | CNY | 23.3 | 23.62 | 23.18 | 23.5 | 23.5 | +0.17 (+0.73%) | 1,264,902 |
9 Dec 2022 | CNY | 23.27 | 23.48 | 23 | 23.33 | 23.33 | +0.27 (+1.17%) | 899,284 |
8 Dec 2022 | CNY | 23.04 | 23.3 | 22.96 | 23.06 | 23.06 | -0.04 (-0.17%) | 517,919 |
7 Dec 2022 | CNY | 23.28 | 23.5 | 23.07 | 23.1 | 23.1 | -0.24 (-1.03%) | 520,700 |
6 Dec 2022 | CNY | 23.54 | 23.55 | 23.2 | 23.34 | 23.34 | -0.11 (-0.47%) | 498,920 |
5 Dec 2022 | CNY | 23.46 | 23.74 | 23.3 | 23.45 | 23.45 | +0.09 (+0.39%) | 662,960 |
2 Dec 2022 | CNY | 23.18 | 23.55 | 23.01 | 23.36 | 23.36 | +0.22 (+0.95%) | 714,253 |
1 Dec 2022 | CNY | 22.89 | 23.25 | 22.89 | 23.14 | 23.14 | +0.4 (+1.76%) | 643,531 |
30 Nov 2022 | CNY | 22.72 | 23.12 | 22.72 | 22.74 | 22.74 | +0.02 (+0.09%) | 632,340 |
29 Nov 2022 | CNY | 22.39 | 22.81 | 22.39 | 22.72 | 22.72 | +0.33 (+1.47%) | 560,113 |
28 Nov 2022 | CNY | 22.55 | 22.93 | 22.23 | 22.39 | 22.39 | -0.38 (-1.67%) | 721,039 |
25 Nov 2022 | CNY | 23.1 | 23.25 | 22.65 | 22.77 | 22.77 | -0.32 (-1.39%) | 562,380 |
24 Nov 2022 | CNY | 22.85 | 23.28 | 22.85 | 23.09 | 23.09 | +0.25 (+1.09%) | 634,549 |
23 Nov 2022 | CNY | 22.95 | 23.03 | 22.2 | 22.84 | 22.84 | -0.1 (-0.44%) | 738,417 |