Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 18.4 | 18.87 | 17.7 | 17.95 | 17.95 | -1.3 (-6.75%) | 51,682,611 |
4 Jan 2023 | CNY | 18.27 | 19.25 | 17.6 | 19.25 | 19.25 | +1.75 (+10%) | 65,591,467 |
3 Jan 2023 | CNY | 16.1 | 17.5 | 15.45 | 17.5 | 17.5 | +1.59 (+9.99%) | 33,187,637 |
30 Dec 2022 | CNY | 15.8 | 16.44 | 15.72 | 15.91 | 15.91 | -0.16 (-1.00%) | 31,239,091 |
29 Dec 2022 | CNY | 15.53 | 16.55 | 15.21 | 16.07 | 16.07 | +0.57 (+3.68%) | 40,910,636 |
28 Dec 2022 | CNY | 15.76 | 16.09 | 15.28 | 15.5 | 15.5 | -0.26 (-1.65%) | 27,553,658 |
27 Dec 2022 | CNY | 15.3 | 16.28 | 15.29 | 15.76 | 15.76 | +0.48 (+3.14%) | 46,924,393 |
26 Dec 2022 | CNY | 13.85 | 15.28 | 13.73 | 15.28 | 15.28 | +1.39 (+10.01%) | 21,183,792 |
23 Dec 2022 | CNY | 14.99 | 15.14 | 13.71 | 13.89 | 13.89 | -1.34 (-8.80%) | 28,137,800 |
22 Dec 2022 | CNY | 15.45 | 15.7 | 14.92 | 15.23 | 15.23 | -0.45 (-2.87%) | 24,909,700 |
21 Dec 2022 | CNY | 15.28 | 16.2 | 14.71 | 15.68 | 15.68 | +0.09 (+0.58%) | 32,466,001 |
20 Dec 2022 | CNY | 14.77 | 16 | 14.59 | 15.59 | 15.59 | +0.51 (+3.38%) | 37,799,443 |
19 Dec 2022 | CNY | 14.44 | 15.34 | 14.3 | 15.08 | 15.08 | +0.43 (+2.94%) | 35,708,916 |
16 Dec 2022 | CNY | 15.07 | 15.1 | 14.16 | 14.65 | 14.65 | -0.73 (-4.75%) | 38,309,208 |
15 Dec 2022 | CNY | 14.5 | 16.4 | 14.31 | 15.38 | 15.38 | +0.44 (+2.95%) | 57,521,461 |
14 Dec 2022 | CNY | 14.56 | 14.94 | 14.56 | 14.94 | 14.94 | +1.36 (+10.01%) | 41,090,103 |
13 Dec 2022 | CNY | 13.82 | 14.04 | 13.53 | 13.58 | 13.58 | -0.19 (-1.38%) | 13,934,400 |
12 Dec 2022 | CNY | 13.4 | 13.99 | 13.06 | 13.77 | 13.77 | +0.26 (+1.92%) | 15,503,585 |
9 Dec 2022 | CNY | 13.41 | 13.87 | 13.37 | 13.51 | 13.51 | +0.06 (+0.45%) | 10,411,801 |
8 Dec 2022 | CNY | 13.68 | 13.92 | 13.44 | 13.45 | 13.45 | -0.35 (-2.54%) | 11,324,601 |
7 Dec 2022 | CNY | 13.96 | 13.96 | 13.67 | 13.8 | 13.8 | -0.53 (-3.70%) | 19,014,786 |
6 Dec 2022 | CNY | 13.38 | 14.7 | 13.27 | 14.33 | 14.33 | +0.94 (+7.02%) | 31,870,818 |
5 Dec 2022 | CNY | 13.47 | 13.5 | 13.22 | 13.39 | 13.39 | +0.03 (+0.22%) | 9,277,393 |
2 Dec 2022 | CNY | 13.38 | 13.63 | 13.3 | 13.36 | 13.36 | -0.14 (-1.04%) | 9,977,236 |
1 Dec 2022 | CNY | 13.7 | 13.97 | 13.37 | 13.5 | 13.5 | -0.23 (-1.68%) | 17,818,402 |
30 Nov 2022 | CNY | 13.63 | 14.27 | 13.55 | 13.73 | 13.73 | -0.08 (-0.58%) | 20,578,186 |
29 Nov 2022 | CNY | 13.5 | 13.95 | 13.25 | 13.81 | 13.81 | +0.41 (+3.06%) | 15,453,129 |
28 Nov 2022 | CNY | 13.24 | 13.61 | 13.05 | 13.4 | 13.4 | -0.21 (-1.54%) | 11,769,530 |
25 Nov 2022 | CNY | 13.88 | 14.33 | 13.59 | 13.61 | 13.61 | -0.48 (-3.41%) | 15,330,284 |
24 Nov 2022 | CNY | 13.93 | 14.21 | 13.47 | 14.09 | 14.09 | +0.17 (+1.22%) | 18,388,491 |