Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2022 | CNY | 15.16 | 15.35 | 15.04 | 15.06 | 15.06 | -0.08 (-0.53%) | 766,158 |
28 Dec 2022 | CNY | 15.53 | 15.53 | 15.12 | 15.14 | 15.14 | -0.41 (-2.64%) | 847,280 |
27 Dec 2022 | CNY | 15.58 | 15.67 | 15.32 | 15.55 | 15.55 | +0.01 (+0.06%) | 896,691 |
26 Dec 2022 | CNY | 15.11 | 15.55 | 15.1 | 15.54 | 15.54 | +0.43 (+2.85%) | 981,522 |
23 Dec 2022 | CNY | 15.2 | 15.3 | 14.99 | 15.11 | 15.11 | -0.15 (-0.98%) | 786,512 |
22 Dec 2022 | CNY | 15.8 | 15.85 | 15.14 | 15.26 | 15.26 | -0.41 (-2.62%) | 1,076,191 |
21 Dec 2022 | CNY | 16.17 | 16.17 | 15.5 | 15.67 | 15.67 | -0.44 (-2.73%) | 1,104,590 |
20 Dec 2022 | CNY | 15.96 | 16.24 | 15.77 | 16.11 | 16.11 | +0.19 (+1.19%) | 940,031 |
19 Dec 2022 | CNY | 16.32 | 16.46 | 15.88 | 15.92 | 15.92 | -0.46 (-2.81%) | 1,385,150 |
16 Dec 2022 | CNY | 16.85 | 16.91 | 16.34 | 16.38 | 16.38 | -0.57 (-3.36%) | 1,437,375 |
15 Dec 2022 | CNY | 16.72 | 16.95 | 16.6 | 16.95 | 16.95 | +0.36 (+2.17%) | 1,551,952 |
14 Dec 2022 | CNY | 16.56 | 16.73 | 16.46 | 16.59 | 16.59 | -0.01 (-0.06%) | 814,417 |
13 Dec 2022 | CNY | 16.74 | 16.94 | 16.56 | 16.6 | 16.6 | -0.15 (-0.90%) | 1,106,799 |
12 Dec 2022 | CNY | 17 | 17.01 | 16.7 | 16.75 | 16.75 | -0.19 (-1.12%) | 1,168,133 |
9 Dec 2022 | CNY | 17.18 | 17.23 | 16.92 | 16.94 | 16.94 | -0.24 (-1.40%) | 1,303,785 |
8 Dec 2022 | CNY | 17.16 | 17.32 | 17.1 | 17.18 | 17.18 | -0.1 (-0.58%) | 1,391,549 |
7 Dec 2022 | CNY | 17.33 | 17.47 | 17.18 | 17.28 | 17.28 | -0.27 (-1.54%) | 2,223,600 |
6 Dec 2022 | CNY | 17.16 | 17.69 | 16.83 | 17.55 | 17.55 | +0.4 (+2.33%) | 4,341,641 |
5 Dec 2022 | CNY | 17.1 | 17.25 | 17.03 | 17.15 | 17.15 | +0.05 (+0.29%) | 1,077,300 |
2 Dec 2022 | CNY | 16.93 | 17.18 | 16.9 | 17.1 | 17.1 | +0.07 (+0.41%) | 816,175 |
1 Dec 2022 | CNY | 17.15 | 17.31 | 17.01 | 17.03 | 17.03 | +0.01 (+0.06%) | 1,373,351 |
30 Nov 2022 | CNY | 16.8 | 17.27 | 16.7 | 17.02 | 17.02 | +0.23 (+1.37%) | 1,885,268 |
29 Nov 2022 | CNY | 16.46 | 16.81 | 16.37 | 16.79 | 16.79 | +0.33 (+2.00%) | 1,233,317 |
28 Nov 2022 | CNY | 16.48 | 16.52 | 16.2 | 16.46 | 16.46 | -0.08 (-0.48%) | 849,040 |
25 Nov 2022 | CNY | 16.78 | 16.82 | 16.52 | 16.54 | 16.54 | -0.24 (-1.43%) | 1,044,468 |
24 Nov 2022 | CNY | 16.7 | 17.18 | 16.7 | 16.78 | 16.78 | +0.13 (+0.78%) | 1,031,250 |
23 Nov 2022 | CNY | 16.87 | 16.95 | 16.51 | 16.65 | 16.65 | -0.22 (-1.30%) | 1,159,845 |
22 Nov 2022 | CNY | 17.2 | 17.46 | 16.79 | 16.87 | 16.87 | -0.51 (-2.93%) | 1,501,930 |
21 Nov 2022 | CNY | 17.04 | 17.45 | 16.94 | 17.38 | 17.38 | +0.05 (+0.29%) | 1,422,345 |
18 Nov 2022 | CNY | 17.57 | 17.83 | 17.33 | 17.33 | 17.33 | +0.08 (+0.46%) | 2,521,606 |