Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2023 | CNY | 22.66 | 23.38 | 22.5 | 23.08 | 23.08 | +0.33 (+1.45%) | 1,201,000 |
5 Jan 2023 | CNY | 23.05 | 23.1 | 22.62 | 22.75 | 22.75 | -0.27 (-1.17%) | 872,900 |
4 Jan 2023 | CNY | 23.5 | 23.5 | 22.6 | 23.02 | 23.02 | -0.11 (-0.48%) | 894,294 |
3 Jan 2023 | CNY | 21.94 | 23.48 | 21.52 | 23.13 | 23.13 | +1.57 (+7.28%) | 2,423,666 |
30 Dec 2022 | CNY | 21.52 | 21.97 | 21.5 | 21.56 | 21.56 | +0.06 (+0.28%) | 790,500 |
29 Dec 2022 | CNY | 21.9 | 22.02 | 21.5 | 21.5 | 21.5 | -0.43 (-1.96%) | 1,074,120 |
28 Dec 2022 | CNY | 23.01 | 23.01 | 21.91 | 21.93 | 21.93 | -1.08 (-4.69%) | 1,552,720 |
27 Dec 2022 | CNY | 23.25 | 23.25 | 22.46 | 23.01 | 23.01 | -0.01 (-0.04%) | 916,800 |
26 Dec 2022 | CNY | 22.29 | 23.17 | 22.28 | 23.02 | 23.02 | +0.72 (+3.23%) | 876,600 |
23 Dec 2022 | CNY | 23.16 | 23.32 | 22.2 | 22.3 | 22.3 | -0.86 (-3.71%) | 1,246,018 |
22 Dec 2022 | CNY | 23.63 | 23.81 | 23.05 | 23.16 | 23.16 | -0.12 (-0.52%) | 642,400 |
21 Dec 2022 | CNY | 23.99 | 24.18 | 23.2 | 23.28 | 23.28 | -0.6 (-2.51%) | 697,700 |
20 Dec 2022 | CNY | 23.65 | 23.89 | 23.23 | 23.88 | 23.88 | +0.23 (+0.97%) | 649,400 |
19 Dec 2022 | CNY | 24 | 24.27 | 23.48 | 23.65 | 23.65 | -0.56 (-2.31%) | 1,054,202 |
16 Dec 2022 | CNY | 24.49 | 24.84 | 23.91 | 24.21 | 24.21 | -0.4 (-1.63%) | 1,140,500 |
15 Dec 2022 | CNY | 24.73 | 25.24 | 24.44 | 24.61 | 24.61 | -0.01 (-0.04%) | 860,200 |
14 Dec 2022 | CNY | 25.11 | 25.14 | 24.4 | 24.62 | 24.62 | -0.22 (-0.89%) | 1,171,000 |
13 Dec 2022 | CNY | 25.72 | 25.98 | 24.66 | 24.84 | 24.84 | -1.06 (-4.09%) | 2,154,500 |
12 Dec 2022 | CNY | 25.5 | 25.92 | 25.2 | 25.9 | 25.9 | +0.11 (+0.43%) | 1,573,900 |
9 Dec 2022 | CNY | 26.22 | 27.24 | 25.65 | 25.79 | 25.79 | -0.38 (-1.45%) | 3,003,200 |
8 Dec 2022 | CNY | 26.58 | 26.8 | 25.85 | 26.17 | 26.17 | -0.45 (-1.69%) | 2,183,600 |
7 Dec 2022 | CNY | 27.02 | 27.27 | 26.3 | 26.62 | 26.62 | -0.97 (-3.52%) | 3,897,157 |
6 Dec 2022 | CNY | 25.4 | 27.99 | 24.6 | 27.59 | 27.59 | +2.24 (+8.84%) | 7,955,964 |
5 Dec 2022 | CNY | 26.18 | 26.7 | 25.1 | 25.35 | 25.35 | -0.8 (-3.06%) | 3,232,596 |
2 Dec 2022 | CNY | 26.27 | 27.27 | 25.77 | 26.15 | 26.15 | 0.0 (0.0%) | 4,031,132 |
1 Dec 2022 | CNY | 25.88 | 26.5 | 25.3 | 26.15 | 26.15 | +0.27 (+1.04%) | 4,470,696 |
30 Nov 2022 | CNY | 23.98 | 26.13 | 23.5 | 25.88 | 25.88 | +2.11 (+8.88%) | 6,100,491 |
29 Nov 2022 | CNY | 22.93 | 24.1 | 22.8 | 23.77 | 23.77 | +0.91 (+3.98%) | 2,431,535 |
28 Nov 2022 | CNY | 22.78 | 23.65 | 22.43 | 22.86 | 22.86 | -0.13 (-0.57%) | 1,720,954 |
25 Nov 2022 | CNY | 24.2 | 24.44 | 22.8 | 22.99 | 22.99 | -1.41 (-5.78%) | 2,383,600 |