Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 23.4 | 23.75 | 23.33 | 23.66 | 23.66 | +0.29 (+1.24%) | 2,032,428 |
4 Jan 2023 | CNY | 23.45 | 23.51 | 23.24 | 23.37 | 23.37 | -0.21 (-0.89%) | 1,712,600 |
3 Jan 2023 | CNY | 22.95 | 23.68 | 22.77 | 23.58 | 23.58 | +0.62 (+2.70%) | 2,843,754 |
30 Dec 2022 | CNY | 23.22 | 23.32 | 22.69 | 22.96 | 22.96 | -0.26 (-1.12%) | 2,038,446 |
29 Dec 2022 | CNY | 23.06 | 23.43 | 22.94 | 23.22 | 23.22 | -0.09 (-0.39%) | 1,592,055 |
28 Dec 2022 | CNY | 23.71 | 23.84 | 23.15 | 23.31 | 23.31 | -0.31 (-1.31%) | 2,075,841 |
27 Dec 2022 | CNY | 23.74 | 24 | 23.45 | 23.62 | 23.62 | -0.13 (-0.55%) | 1,997,715 |
26 Dec 2022 | CNY | 22.88 | 24.18 | 22.87 | 23.75 | 23.75 | +0.88 (+3.85%) | 2,726,421 |
23 Dec 2022 | CNY | 23.01 | 23.3 | 22.65 | 22.87 | 22.87 | -0.33 (-1.42%) | 1,882,956 |
22 Dec 2022 | CNY | 23.23 | 23.3 | 22.57 | 23.2 | 23.2 | +0.11 (+0.48%) | 2,650,700 |
21 Dec 2022 | CNY | 23.74 | 24 | 22.99 | 23.09 | 23.09 | -0.81 (-3.39%) | 2,703,859 |
20 Dec 2022 | CNY | 23.88 | 24.31 | 23.73 | 23.9 | 23.9 | +0.2 (+0.84%) | 3,121,874 |
19 Dec 2022 | CNY | 23.69 | 24.43 | 23.66 | 23.7 | 23.7 | -0.32 (-1.33%) | 4,551,493 |
16 Dec 2022 | CNY | 22.91 | 24.15 | 22.83 | 24.02 | 24.02 | +1 (+4.34%) | 8,409,970 |
15 Dec 2022 | CNY | 22.9 | 23.16 | 22.79 | 23.02 | 23.02 | +0.14 (+0.61%) | 2,319,239 |
14 Dec 2022 | CNY | 22.09 | 23.26 | 22.06 | 22.88 | 22.88 | +0.83 (+3.76%) | 6,250,246 |
13 Dec 2022 | CNY | 22.13 | 22.15 | 21.86 | 22.05 | 22.05 | -0.06 (-0.27%) | 2,521,203 |
12 Dec 2022 | CNY | 22.02 | 22.33 | 21.71 | 22.11 | 22.11 | -0.1 (-0.45%) | 3,711,519 |
9 Dec 2022 | CNY | 23.16 | 23.48 | 22.21 | 22.21 | 22.21 | -0.98 (-4.23%) | 6,876,963 |
8 Dec 2022 | CNY | 23.61 | 23.62 | 23.08 | 23.19 | 23.19 | -0.5 (-2.11%) | 2,781,153 |
7 Dec 2022 | CNY | 23.76 | 23.98 | 23.61 | 23.69 | 23.69 | -0.21 (-0.88%) | 2,507,361 |
6 Dec 2022 | CNY | 24.14 | 24.14 | 23.6 | 23.9 | 23.9 | -0.29 (-1.20%) | 3,458,285 |
5 Dec 2022 | CNY | 23.22 | 24.28 | 23.22 | 24.19 | 24.19 | +1.13 (+4.90%) | 8,105,315 |
2 Dec 2022 | CNY | 23.12 | 23.55 | 23.01 | 23.06 | 23.06 | -0.27 (-1.16%) | 3,826,190 |
1 Dec 2022 | CNY | 23 | 23.38 | 22.97 | 23.33 | 23.33 | +0.41 (+1.79%) | 3,197,650 |
30 Nov 2022 | CNY | 23.3 | 23.41 | 22.84 | 22.92 | 22.92 | -0.38 (-1.63%) | 3,796,622 |
29 Nov 2022 | CNY | 23.15 | 23.44 | 22.75 | 23.3 | 23.3 | +0.25 (+1.08%) | 3,048,337 |
28 Nov 2022 | CNY | 23.01 | 23.29 | 22.73 | 23.05 | 23.05 | -0.45 (-1.91%) | 3,796,901 |
25 Nov 2022 | CNY | 23.6 | 23.91 | 23.28 | 23.5 | 23.5 | -0.25 (-1.05%) | 3,042,139 |
24 Nov 2022 | CNY | 24.4 | 24.45 | 23.42 | 23.75 | 23.75 | -0.88 (-3.57%) | 6,927,384 |