Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2022 | CNY | 24.74 | 24.84 | 24.02 | 24.44 | 24.44 | -0.3 (-1.21%) | 2,202,110 |
26 Dec 2022 | CNY | 23.76 | 24.96 | 23.7 | 24.74 | 24.74 | +0.72 (+3.00%) | 2,897,079 |
23 Dec 2022 | CNY | 23.7 | 24.29 | 23.6 | 24.02 | 24.02 | +0.09 (+0.38%) | 1,863,874 |
22 Dec 2022 | CNY | 25.05 | 25.05 | 23.9 | 23.93 | 23.93 | -1.07 (-4.28%) | 3,145,333 |
21 Dec 2022 | CNY | 24.62 | 25.35 | 24.25 | 25 | 25 | +0.39 (+1.58%) | 2,964,291 |
20 Dec 2022 | CNY | 25.3 | 26.1 | 24.59 | 24.61 | 24.61 | -1.27 (-4.91%) | 3,578,059 |
19 Dec 2022 | CNY | 25.75 | 26.8 | 25.3 | 25.88 | 25.88 | -0.06 (-0.23%) | 3,889,588 |
16 Dec 2022 | CNY | 26.4 | 26.42 | 25.76 | 25.94 | 25.94 | -0.82 (-3.06%) | 4,626,222 |
15 Dec 2022 | CNY | 25.08 | 26.96 | 25 | 26.76 | 26.76 | +1.42 (+5.60%) | 7,640,999 |
14 Dec 2022 | CNY | 25.2 | 26.18 | 25.17 | 25.34 | 25.34 | -0.32 (-1.25%) | 5,580,179 |
13 Dec 2022 | CNY | 25.01 | 26.26 | 25 | 25.66 | 25.66 | +0.81 (+3.26%) | 7,992,783 |
12 Dec 2022 | CNY | 24 | 24.85 | 23.69 | 24.85 | 24.85 | +0.73 (+3.03%) | 4,058,669 |
9 Dec 2022 | CNY | 24.11 | 24.74 | 24.06 | 24.12 | 24.12 | -0.1 (-0.41%) | 3,464,263 |
8 Dec 2022 | CNY | 24.46 | 24.6 | 24.01 | 24.22 | 24.22 | -0.24 (-0.98%) | 2,943,010 |
7 Dec 2022 | CNY | 24.89 | 25 | 24.34 | 24.46 | 24.46 | -0.71 (-2.82%) | 4,670,389 |
6 Dec 2022 | CNY | 23.35 | 25.33 | 23.24 | 25.17 | 25.17 | +1.73 (+7.38%) | 7,654,877 |
5 Dec 2022 | CNY | 23.14 | 23.45 | 22.95 | 23.44 | 23.44 | +0.34 (+1.47%) | 1,697,955 |
2 Dec 2022 | CNY | 22.8 | 23.26 | 22.71 | 23.1 | 23.1 | +0.18 (+0.79%) | 1,182,903 |
1 Dec 2022 | CNY | 22.8 | 23.28 | 22.8 | 22.92 | 22.92 | +0.23 (+1.01%) | 1,722,170 |
30 Nov 2022 | CNY | 23.15 | 23.28 | 22.67 | 22.69 | 22.69 | -0.44 (-1.90%) | 1,721,280 |
29 Nov 2022 | CNY | 22.8 | 23.23 | 22.74 | 23.13 | 23.13 | +0.4 (+1.76%) | 1,212,295 |
28 Nov 2022 | CNY | 22.81 | 23 | 22.58 | 22.73 | 22.73 | -0.35 (-1.52%) | 1,054,036 |
25 Nov 2022 | CNY | 23.57 | 23.78 | 22.93 | 23.08 | 23.08 | -0.52 (-2.20%) | 1,428,534 |
24 Nov 2022 | CNY | 23.3 | 23.94 | 23 | 23.6 | 23.6 | +0.4 (+1.72%) | 1,978,691 |
23 Nov 2022 | CNY | 23.97 | 23.97 | 22.8 | 23.2 | 23.2 | -0.59 (-2.48%) | 1,961,697 |
22 Nov 2022 | CNY | 24.26 | 24.57 | 23.68 | 23.79 | 23.79 | -0.48 (-1.98%) | 2,183,266 |
21 Nov 2022 | CNY | 24.07 | 24.3 | 23.78 | 24.27 | 24.27 | +0.14 (+0.58%) | 1,213,956 |
18 Nov 2022 | CNY | 24.57 | 24.8 | 24.06 | 24.13 | 24.13 | -0.41 (-1.67%) | 1,598,472 |
17 Nov 2022 | CNY | 24.12 | 24.55 | 23.88 | 24.54 | 24.54 | +0.26 (+1.07%) | 2,007,292 |
16 Nov 2022 | CNY | 24.68 | 24.75 | 24.16 | 24.28 | 24.28 | -0.4 (-1.62%) | 2,099,524 |