Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2023 | CNY | 18.99 | 19.88 | 18.9 | 19.83 | 19.83 | +0.94 (+4.98%) | 1,327,158 |
30 Dec 2022 | CNY | 18.8 | 19.16 | 18.64 | 18.89 | 18.89 | +0.18 (+0.96%) | 602,950 |
29 Dec 2022 | CNY | 18.64 | 19.06 | 18.64 | 18.71 | 18.71 | +0.07 (+0.38%) | 700,068 |
28 Dec 2022 | CNY | 19.03 | 19.05 | 18.55 | 18.64 | 18.64 | -0.39 (-2.05%) | 654,150 |
27 Dec 2022 | CNY | 19.3 | 19.31 | 18.88 | 19.03 | 19.03 | -0.24 (-1.25%) | 667,716 |
26 Dec 2022 | CNY | 19.22 | 19.38 | 19.13 | 19.27 | 19.27 | +0.04 (+0.21%) | 759,432 |
23 Dec 2022 | CNY | 18.51 | 19.34 | 18.51 | 19.23 | 19.23 | +0.56 (+3.00%) | 956,602 |
22 Dec 2022 | CNY | 19.09 | 19.13 | 18.6 | 18.67 | 18.67 | -0.31 (-1.63%) | 702,160 |
21 Dec 2022 | CNY | 19.27 | 19.34 | 18.86 | 18.98 | 18.98 | -0.36 (-1.86%) | 720,938 |
20 Dec 2022 | CNY | 19.48 | 19.66 | 19.13 | 19.34 | 19.34 | +0.11 (+0.57%) | 633,276 |
19 Dec 2022 | CNY | 19.75 | 19.76 | 19.18 | 19.23 | 19.23 | -0.39 (-1.99%) | 728,650 |
16 Dec 2022 | CNY | 20.02 | 20.1 | 19.49 | 19.62 | 19.62 | -0.55 (-2.73%) | 763,350 |
15 Dec 2022 | CNY | 19.87 | 20.32 | 19.79 | 20.17 | 20.17 | +0.3 (+1.51%) | 741,350 |
14 Dec 2022 | CNY | 20.15 | 20.22 | 19.82 | 19.87 | 19.87 | -0.16 (-0.80%) | 691,578 |
13 Dec 2022 | CNY | 20.51 | 20.84 | 20 | 20.03 | 20.03 | -0.51 (-2.48%) | 921,234 |
12 Dec 2022 | CNY | 20.1 | 20.62 | 20.05 | 20.54 | 20.54 | +0.32 (+1.58%) | 819,656 |
9 Dec 2022 | CNY | 20.58 | 20.73 | 20.15 | 20.22 | 20.22 | -0.43 (-2.08%) | 904,530 |
8 Dec 2022 | CNY | 20.91 | 20.98 | 20.32 | 20.65 | 20.65 | -0.25 (-1.20%) | 1,259,201 |
7 Dec 2022 | CNY | 21.17 | 21.25 | 20.8 | 20.9 | 20.9 | -0.19 (-0.90%) | 963,110 |
6 Dec 2022 | CNY | 21.28 | 21.47 | 20.96 | 21.09 | 21.09 | -0.32 (-1.49%) | 986,950 |
5 Dec 2022 | CNY | 21.31 | 21.6 | 21.18 | 21.41 | 21.41 | +0.16 (+0.75%) | 1,354,690 |
2 Dec 2022 | CNY | 20.71 | 21.48 | 20.71 | 21.25 | 21.25 | +0.41 (+1.97%) | 1,677,849 |
1 Dec 2022 | CNY | 20.75 | 20.94 | 20.61 | 20.84 | 20.84 | +0.28 (+1.36%) | 1,184,300 |
30 Nov 2022 | CNY | 20.44 | 20.6 | 20.21 | 20.56 | 20.56 | +0.13 (+0.64%) | 834,004 |
29 Nov 2022 | CNY | 20.16 | 20.48 | 20.02 | 20.43 | 20.43 | +0.33 (+1.64%) | 809,270 |
28 Nov 2022 | CNY | 20.07 | 20.39 | 19.95 | 20.1 | 20.1 | -0.16 (-0.79%) | 886,294 |
25 Nov 2022 | CNY | 20.66 | 20.69 | 20.2 | 20.26 | 20.26 | -0.37 (-1.79%) | 993,600 |
24 Nov 2022 | CNY | 20.82 | 20.95 | 20.56 | 20.63 | 20.63 | -0.14 (-0.67%) | 1,022,532 |
23 Nov 2022 | CNY | 21.98 | 21.98 | 20.53 | 20.77 | 20.77 | -0.76 (-3.53%) | 1,689,600 |
22 Nov 2022 | CNY | 22.23 | 22.48 | 21.45 | 21.53 | 21.53 | -0.95 (-4.23%) | 2,256,620 |