Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2022 | CNY | 23.4 | 23.64 | 22.82 | 23.1 | 23.1 | -0.43 (-1.83%) | 1,629,817 |
26 Dec 2022 | CNY | 22.62 | 23.68 | 22.62 | 23.53 | 23.53 | +0.34 (+1.47%) | 1,749,833 |
23 Dec 2022 | CNY | 22.76 | 23.69 | 22.2 | 23.19 | 23.19 | +0.47 (+2.07%) | 2,364,275 |
22 Dec 2022 | CNY | 23.65 | 23.7 | 22.68 | 22.72 | 22.72 | -0.79 (-3.36%) | 1,717,840 |
21 Dec 2022 | CNY | 24.2 | 24.23 | 23.3 | 23.51 | 23.51 | -0.66 (-2.73%) | 1,775,551 |
20 Dec 2022 | CNY | 24.07 | 24.5 | 23.96 | 24.17 | 24.17 | +0.12 (+0.50%) | 1,132,194 |
19 Dec 2022 | CNY | 25.11 | 25.11 | 23.98 | 24.05 | 24.05 | -1.07 (-4.26%) | 2,075,631 |
16 Dec 2022 | CNY | 25.84 | 25.84 | 25.11 | 25.12 | 25.12 | -0.92 (-3.53%) | 2,555,668 |
15 Dec 2022 | CNY | 26.1 | 26.13 | 25.72 | 26.04 | 26.04 | -0.1 (-0.38%) | 1,715,893 |
14 Dec 2022 | CNY | 26.6 | 26.62 | 26.02 | 26.14 | 26.14 | -0.79 (-2.93%) | 3,097,928 |
13 Dec 2022 | CNY | 26.2 | 27.28 | 26.12 | 26.93 | 26.93 | +0.88 (+3.38%) | 5,579,094 |
12 Dec 2022 | CNY | 25.88 | 26.12 | 25.74 | 26.05 | 26.05 | +0.18 (+0.70%) | 1,651,782 |
9 Dec 2022 | CNY | 26.3 | 26.47 | 25.81 | 25.87 | 25.87 | -0.42 (-1.60%) | 2,499,645 |
8 Dec 2022 | CNY | 26.5 | 26.76 | 26.28 | 26.29 | 26.29 | -0.34 (-1.28%) | 2,330,211 |
7 Dec 2022 | CNY | 26.44 | 26.7 | 26.36 | 26.63 | 26.63 | +0.03 (+0.11%) | 1,989,479 |
6 Dec 2022 | CNY | 26.75 | 26.79 | 26.49 | 26.6 | 26.6 | -0.2 (-0.75%) | 2,164,979 |
5 Dec 2022 | CNY | 27.19 | 27.19 | 26.69 | 26.8 | 26.8 | -0.39 (-1.43%) | 3,115,150 |
2 Dec 2022 | CNY | 26.48 | 27.28 | 26.33 | 27.19 | 27.19 | +0.59 (+2.22%) | 3,887,224 |
1 Dec 2022 | CNY | 26.5 | 26.99 | 26.44 | 26.6 | 26.6 | -0.1 (-0.37%) | 3,272,928 |
30 Nov 2022 | CNY | 27.01 | 27.46 | 26.66 | 26.7 | 26.7 | +0.04 (+0.15%) | 4,340,387 |
29 Nov 2022 | CNY | 26.53 | 26.79 | 26.29 | 26.66 | 26.66 | +0.06 (+0.23%) | 3,487,249 |
28 Nov 2022 | CNY | 26.01 | 26.85 | 25.9 | 26.6 | 26.6 | +0.22 (+0.83%) | 3,247,835 |
25 Nov 2022 | CNY | 27.2 | 27.25 | 26.36 | 26.38 | 26.38 | -0.74 (-2.73%) | 4,260,205 |
24 Nov 2022 | CNY | 27.3 | 27.8 | 27.04 | 27.12 | 27.12 | -0.39 (-1.42%) | 4,427,927 |
23 Nov 2022 | CNY | 28.27 | 28.3 | 26.62 | 27.51 | 27.51 | -1.08 (-3.78%) | 6,983,791 |
22 Nov 2022 | CNY | 28.38 | 29.2 | 28.03 | 28.59 | 28.59 | -0.31 (-1.07%) | 6,858,666 |
21 Nov 2022 | CNY | 28.39 | 29.38 | 27.98 | 28.9 | 28.9 | -0.18 (-0.62%) | 5,999,319 |
18 Nov 2022 | CNY | 28.97 | 30.5 | 28.85 | 29.08 | 29.08 | -0.62 (-2.09%) | 8,253,126 |
17 Nov 2022 | CNY | 30 | 30.98 | 28.66 | 29.7 | 29.7 | -2.51 (-7.79%) | 10,679,914 |
16 Nov 2022 | CNY | 29.8 | 34.17 | 29.3 | 32.21 | 32.21 | -9.99 (-23.67%) | 17,581,931 |