Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 27.62 | 28.61 | 27.51 | 28.22 | 28.22 | +0.54 (+1.95%) | 15,149,522 |
3 Jan 2023 | CNY | 28.19 | 28.35 | 27.5 | 27.68 | 27.68 | -0.46 (-1.63%) | 15,528,782 |
30 Dec 2022 | CNY | 28.28 | 28.6 | 27.75 | 28.14 | 28.14 | +0.14 (+0.50%) | 17,068,543 |
29 Dec 2022 | CNY | 28.08 | 28.7 | 27.7 | 28 | 28 | -0.2 (-0.71%) | 13,197,903 |
28 Dec 2022 | CNY | 28.88 | 29.23 | 28.2 | 28.2 | 28.2 | -0.76 (-2.62%) | 17,858,292 |
27 Dec 2022 | CNY | 29.92 | 30.04 | 27.58 | 28.96 | 28.96 | -0.19 (-0.65%) | 34,208,431 |
26 Dec 2022 | CNY | 29.35 | 30.86 | 29.03 | 29.15 | 29.15 | +0.22 (+0.76%) | 26,436,803 |
23 Dec 2022 | CNY | 29.5 | 29.97 | 28.71 | 28.93 | 28.93 | -0.77 (-2.59%) | 17,916,883 |
22 Dec 2022 | CNY | 29.46 | 30.39 | 29.15 | 29.7 | 29.7 | +0.4 (+1.37%) | 21,769,496 |
21 Dec 2022 | CNY | 28.87 | 29.8 | 28.85 | 29.3 | 29.3 | +0.46 (+1.60%) | 15,712,683 |
20 Dec 2022 | CNY | 29.57 | 29.71 | 28.71 | 28.84 | 28.84 | -1 (-3.35%) | 21,157,672 |
19 Dec 2022 | CNY | 30.04 | 30.4 | 28.86 | 29.84 | 29.84 | -0.37 (-1.22%) | 24,621,846 |
16 Dec 2022 | CNY | 30.18 | 30.49 | 29.61 | 30.21 | 30.21 | +0.15 (+0.50%) | 24,461,135 |
15 Dec 2022 | CNY | 30.2 | 31.44 | 29.25 | 30.06 | 30.06 | +0.46 (+1.55%) | 43,890,241 |
14 Dec 2022 | CNY | 28.8 | 30.06 | 28.4 | 29.6 | 29.6 | +0.75 (+2.60%) | 33,163,785 |
13 Dec 2022 | CNY | 28.16 | 29.63 | 28.16 | 28.85 | 28.85 | +0.45 (+1.58%) | 29,605,340 |
12 Dec 2022 | CNY | 28.27 | 28.7 | 27.9 | 28.4 | 28.4 | -0.1 (-0.35%) | 19,797,682 |
9 Dec 2022 | CNY | 28.97 | 29.17 | 28.3 | 28.5 | 28.5 | -0.48 (-1.66%) | 29,399,505 |
8 Dec 2022 | CNY | 26.96 | 29 | 26.58 | 28.98 | 28.98 | +2.02 (+7.49%) | 60,112,805 |
7 Dec 2022 | CNY | 27.2 | 28.15 | 26.7 | 26.96 | 26.96 | -0.35 (-1.28%) | 48,076,614 |
6 Dec 2022 | CNY | 26.22 | 28.04 | 26.22 | 27.31 | 27.31 | +0.81 (+3.06%) | 36,625,642 |
5 Dec 2022 | CNY | 26.27 | 26.95 | 25.91 | 26.5 | 26.5 | +0.58 (+2.24%) | 29,639,819 |
2 Dec 2022 | CNY | 25.36 | 26.09 | 25.14 | 25.92 | 25.92 | +0.26 (+1.01%) | 23,891,928 |
1 Dec 2022 | CNY | 26.99 | 27.6 | 25.3 | 25.66 | 25.66 | +0.1 (+0.39%) | 49,019,114 |
30 Nov 2022 | CNY | 25.11 | 25.81 | 25.06 | 25.56 | 25.56 | +0.21 (+0.83%) | 29,144,947 |
29 Nov 2022 | CNY | 24.28 | 25.63 | 23.9 | 25.35 | 25.35 | +1.41 (+5.89%) | 40,339,029 |
28 Nov 2022 | CNY | 22.26 | 24.14 | 22.1 | 23.94 | 23.94 | +1.35 (+5.98%) | 34,048,181 |
25 Nov 2022 | CNY | 22.61 | 22.83 | 22.48 | 22.59 | 22.59 | -0.04 (-0.18%) | 14,380,486 |
24 Nov 2022 | CNY | 22.82 | 23.1 | 22.5 | 22.63 | 22.63 | -0.14 (-0.61%) | 14,003,602 |
23 Nov 2022 | CNY | 23.37 | 23.44 | 22.68 | 22.77 | 22.77 | -0.68 (-2.90%) | 17,852,650 |