Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 19.05 | 19.05 | 18.81 | 18.81 | 18.81 | -0.14 (-0.74%) | 442,664 |
3 Jan 2023 | CNY | 18.83 | 19.08 | 18.6 | 18.95 | 18.95 | +0.2 (+1.07%) | 576,904 |
30 Dec 2022 | CNY | 18.51 | 18.81 | 18.4 | 18.75 | 18.75 | -0.06 (-0.32%) | 364,640 |
29 Dec 2022 | CNY | 19.73 | 19.73 | 18.38 | 18.81 | 18.81 | -0.71 (-3.64%) | 1,212,560 |
28 Dec 2022 | CNY | 20.34 | 20.35 | 19.38 | 19.52 | 19.52 | -0.82 (-4.03%) | 1,489,895 |
27 Dec 2022 | CNY | 20.75 | 21 | 20.09 | 20.34 | 20.34 | -0.41 (-1.98%) | 1,094,393 |
26 Dec 2022 | CNY | 20.86 | 21.32 | 20.48 | 20.75 | 20.75 | -0.5 (-2.35%) | 1,615,520 |
23 Dec 2022 | CNY | 21.04 | 21.86 | 20.11 | 21.25 | 21.25 | -0.15 (-0.70%) | 2,432,134 |
22 Dec 2022 | CNY | 21.18 | 21.96 | 20.61 | 21.4 | 21.4 | +0.46 (+2.20%) | 1,794,128 |
21 Dec 2022 | CNY | 20.5 | 20.95 | 20.09 | 20.94 | 20.94 | +0.46 (+2.25%) | 894,093 |
20 Dec 2022 | CNY | 20.51 | 20.55 | 20.13 | 20.48 | 20.48 | -0.03 (-0.15%) | 575,816 |
19 Dec 2022 | CNY | 20.62 | 20.99 | 20.06 | 20.51 | 20.51 | -0.48 (-2.29%) | 989,256 |
16 Dec 2022 | CNY | 20.92 | 20.99 | 20.32 | 20.99 | 20.99 | +0.07 (+0.33%) | 1,404,088 |
15 Dec 2022 | CNY | 21.99 | 22.13 | 20.92 | 20.92 | 20.92 | -1.07 (-4.87%) | 2,002,776 |
14 Dec 2022 | CNY | 22.23 | 22.99 | 21.73 | 21.99 | 21.99 | -0.27 (-1.21%) | 2,082,102 |
13 Dec 2022 | CNY | 20.13 | 22.32 | 19.94 | 22.26 | 22.26 | +2.22 (+11.08%) | 4,124,123 |
12 Dec 2022 | CNY | 21.2 | 21.2 | 20 | 20.04 | 20.04 | -0.93 (-4.43%) | 1,224,480 |
9 Dec 2022 | CNY | 20.91 | 21.04 | 20.55 | 20.97 | 20.97 | +0.07 (+0.33%) | 603,208 |
8 Dec 2022 | CNY | 20.88 | 21.1 | 20.41 | 20.9 | 20.9 | +0.02 (+0.10%) | 1,155,260 |
7 Dec 2022 | CNY | 21.47 | 21.47 | 20.4 | 20.88 | 20.88 | -0.6 (-2.79%) | 2,919,547 |
6 Dec 2022 | CNY | 22.12 | 22.46 | 21.42 | 21.48 | 21.48 | -0.45 (-2.05%) | 2,153,604 |
5 Dec 2022 | CNY | 22.41 | 22.85 | 21.83 | 21.93 | 21.93 | -0.57 (-2.53%) | 2,094,084 |
2 Dec 2022 | CNY | 21.66 | 22.8 | 21.46 | 22.5 | 22.5 | +0.83 (+3.83%) | 3,035,189 |
1 Dec 2022 | CNY | 20.88 | 21.79 | 20.43 | 21.67 | 21.67 | +0.92 (+4.43%) | 3,010,380 |
30 Nov 2022 | CNY | 21.17 | 21.88 | 20.75 | 20.75 | 20.75 | -0.41 (-1.94%) | 1,516,315 |
29 Nov 2022 | CNY | 21.94 | 22.15 | 21.14 | 21.16 | 21.16 | -0.74 (-3.38%) | 1,640,020 |
28 Nov 2022 | CNY | 22.07 | 22.07 | 21.48 | 21.9 | 21.9 | -0.19 (-0.86%) | 1,652,992 |
25 Nov 2022 | CNY | 21.12 | 22.21 | 20.68 | 22.09 | 22.09 | +0.97 (+4.59%) | 2,835,341 |
24 Nov 2022 | CNY | 21 | 21.38 | 20.72 | 21.12 | 21.12 | +0.21 (+1.00%) | 1,316,229 |
23 Nov 2022 | CNY | 20.5 | 21.09 | 20.01 | 20.91 | 20.91 | +0.57 (+2.80%) | 1,788,800 |