Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2023 | CNY | 21.01 | 21.6 | 20.88 | 21.58 | 21.58 | +0.51 (+2.42%) | 667,190 |
30 Dec 2022 | CNY | 20.8 | 21.12 | 20.66 | 21.07 | 21.07 | +0.3 (+1.44%) | 438,580 |
29 Dec 2022 | CNY | 20.97 | 21.14 | 20.7 | 20.77 | 20.77 | -0.2 (-0.95%) | 361,592 |
28 Dec 2022 | CNY | 21.4 | 21.4 | 20.97 | 20.97 | 20.97 | -0.44 (-2.06%) | 413,839 |
27 Dec 2022 | CNY | 21.67 | 21.67 | 21.19 | 21.41 | 21.41 | -0.08 (-0.37%) | 528,650 |
26 Dec 2022 | CNY | 21.08 | 21.49 | 21.05 | 21.49 | 21.49 | +0.46 (+2.19%) | 702,600 |
23 Dec 2022 | CNY | 20.71 | 21.18 | 20.71 | 21.03 | 21.03 | +0.15 (+0.72%) | 519,792 |
22 Dec 2022 | CNY | 21.49 | 21.49 | 20.8 | 20.88 | 20.88 | -0.43 (-2.02%) | 558,109 |
21 Dec 2022 | CNY | 21.64 | 21.68 | 21.01 | 21.31 | 21.31 | -0.33 (-1.52%) | 470,290 |
20 Dec 2022 | CNY | 21.85 | 21.85 | 21.21 | 21.64 | 21.64 | +0.04 (+0.19%) | 484,604 |
19 Dec 2022 | CNY | 22.09 | 22.29 | 21.47 | 21.6 | 21.6 | -0.48 (-2.17%) | 631,006 |
16 Dec 2022 | CNY | 22.61 | 22.81 | 22.03 | 22.08 | 22.08 | -0.73 (-3.20%) | 944,600 |
15 Dec 2022 | CNY | 22.95 | 22.95 | 22.59 | 22.81 | 22.81 | +0.12 (+0.53%) | 485,050 |
14 Dec 2022 | CNY | 22.81 | 22.96 | 22.6 | 22.69 | 22.69 | -0.09 (-0.40%) | 575,500 |
13 Dec 2022 | CNY | 22.71 | 23.08 | 22.68 | 22.78 | 22.78 | -0.09 (-0.39%) | 555,023 |
12 Dec 2022 | CNY | 23.36 | 23.48 | 22.76 | 22.87 | 22.87 | -0.49 (-2.10%) | 937,900 |
9 Dec 2022 | CNY | 23.45 | 23.53 | 23.2 | 23.36 | 23.36 | -0.02 (-0.09%) | 596,492 |
8 Dec 2022 | CNY | 23.88 | 23.88 | 23.23 | 23.38 | 23.38 | -0.12 (-0.51%) | 777,600 |
7 Dec 2022 | CNY | 23.99 | 23.99 | 23.36 | 23.5 | 23.5 | -0.35 (-1.47%) | 858,092 |
6 Dec 2022 | CNY | 24.1 | 24.17 | 23.46 | 23.85 | 23.85 | -0.38 (-1.57%) | 1,009,013 |
5 Dec 2022 | CNY | 24.26 | 24.64 | 23.94 | 24.23 | 24.23 | -0.02 (-0.08%) | 965,549 |
2 Dec 2022 | CNY | 23.9 | 24.29 | 23.89 | 24.25 | 24.25 | +0.19 (+0.79%) | 1,097,599 |
1 Dec 2022 | CNY | 24 | 24.3 | 23.8 | 24.06 | 24.06 | -0.01 (-0.04%) | 1,408,223 |
30 Nov 2022 | CNY | 23.81 | 24.95 | 23.81 | 24.07 | 24.07 | +0.5 (+2.12%) | 2,365,428 |
29 Nov 2022 | CNY | 23.52 | 23.65 | 23.13 | 23.57 | 23.57 | +0.44 (+1.90%) | 964,900 |
28 Nov 2022 | CNY | 23.14 | 23.59 | 22.83 | 23.13 | 23.13 | -0.44 (-1.87%) | 1,091,517 |
25 Nov 2022 | CNY | 24.2 | 24.3 | 23.42 | 23.57 | 23.57 | -1.08 (-4.38%) | 1,781,995 |
24 Nov 2022 | CNY | 24.5 | 24.75 | 24.15 | 24.65 | 24.65 | +0.3 (+1.23%) | 1,500,023 |
23 Nov 2022 | CNY | 25.39 | 25.8 | 23.6 | 24.35 | 24.35 | -0.76 (-3.03%) | 2,695,808 |
22 Nov 2022 | CNY | 25.4 | 26.78 | 24.96 | 25.11 | 25.11 | +0.46 (+1.87%) | 4,722,526 |