Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 26 | 26.34 | 25.3 | 25.49 | 25.49 | -0.22 (-0.86%) | 912,120 |
3 Jan 2023 | CNY | 25.38 | 25.86 | 25.35 | 25.71 | 25.71 | +0.42 (+1.66%) | 864,120 |
30 Dec 2022 | CNY | 25.88 | 26.21 | 25.18 | 25.29 | 25.29 | -0.59 (-2.28%) | 1,089,260 |
29 Dec 2022 | CNY | 26.1 | 26.34 | 25.8 | 25.88 | 25.88 | -0.11 (-0.42%) | 621,160 |
28 Dec 2022 | CNY | 26.64 | 26.98 | 25.91 | 25.99 | 25.99 | -0.63 (-2.37%) | 739,320 |
27 Dec 2022 | CNY | 27.55 | 27.95 | 26.23 | 26.62 | 26.62 | -0.68 (-2.49%) | 864,211 |
26 Dec 2022 | CNY | 26.45 | 27.59 | 26.29 | 27.3 | 27.3 | +1.03 (+3.92%) | 1,620,108 |
23 Dec 2022 | CNY | 27.24 | 27.25 | 26.08 | 26.27 | 26.27 | -0.69 (-2.56%) | 865,980 |
22 Dec 2022 | CNY | 27.96 | 28.5 | 26.83 | 26.96 | 26.96 | -0.82 (-2.95%) | 1,306,283 |
21 Dec 2022 | CNY | 28.69 | 28.98 | 27.59 | 27.78 | 27.78 | -1.01 (-3.51%) | 1,583,026 |
20 Dec 2022 | CNY | 28.49 | 29.2 | 27.82 | 28.79 | 28.79 | +0.66 (+2.35%) | 1,475,966 |
19 Dec 2022 | CNY | 28.52 | 28.95 | 27.91 | 28.13 | 28.13 | -0.34 (-1.19%) | 1,261,900 |
16 Dec 2022 | CNY | 28.43 | 29.2 | 28.03 | 28.47 | 28.47 | -0.01 (-0.04%) | 1,440,005 |
15 Dec 2022 | CNY | 28.65 | 29.6 | 28.4 | 28.48 | 28.48 | +0.04 (+0.14%) | 2,375,640 |
14 Dec 2022 | CNY | 29.65 | 29.68 | 28.38 | 28.44 | 28.44 | -0.75 (-2.57%) | 1,895,441 |
13 Dec 2022 | CNY | 30.35 | 30.45 | 29.01 | 29.19 | 29.19 | -0.76 (-2.54%) | 2,264,396 |
12 Dec 2022 | CNY | 29.77 | 30.37 | 28.82 | 29.95 | 29.95 | +0.18 (+0.60%) | 2,897,227 |
9 Dec 2022 | CNY | 29.78 | 30.32 | 29.2 | 29.77 | 29.77 | -0.08 (-0.27%) | 2,515,400 |
8 Dec 2022 | CNY | 29.02 | 30.07 | 28.63 | 29.85 | 29.85 | +0.85 (+2.93%) | 3,800,556 |
7 Dec 2022 | CNY | 29.12 | 30.03 | 28.8 | 29 | 29 | -0.13 (-0.45%) | 3,585,817 |
6 Dec 2022 | CNY | 27.41 | 29.38 | 27.01 | 29.13 | 29.13 | +1.8 (+6.59%) | 4,104,674 |
5 Dec 2022 | CNY | 26.4 | 27.38 | 26.04 | 27.33 | 27.33 | +0.98 (+3.72%) | 2,535,597 |
2 Dec 2022 | CNY | 26.7 | 26.78 | 25.76 | 26.35 | 26.35 | -0.35 (-1.31%) | 2,812,094 |
1 Dec 2022 | CNY | 25.5 | 26.98 | 24.8 | 26.7 | 26.7 | +1.49 (+5.91%) | 4,359,547 |
30 Nov 2022 | CNY | 23.94 | 25.49 | 23.61 | 25.21 | 25.21 | +1.43 (+6.01%) | 3,724,165 |
29 Nov 2022 | CNY | 21.49 | 23.9 | 21.35 | 23.78 | 23.78 | +2.45 (+11.49%) | 1,905,626 |
28 Nov 2022 | CNY | 22.08 | 22.08 | 21.11 | 21.33 | 21.33 | -0.39 (-1.80%) | 402,500 |
25 Nov 2022 | CNY | 21.87 | 21.96 | 21.5 | 21.72 | 21.72 | -0.16 (-0.73%) | 391,020 |
24 Nov 2022 | CNY | 21.99 | 22.18 | 21.73 | 21.88 | 21.88 | -0.18 (-0.82%) | 552,740 |
23 Nov 2022 | CNY | 22.11 | 22.3 | 21.89 | 22.06 | 22.06 | -0.03 (-0.14%) | 609,339 |