Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | CNY | 21.88 | 20.81 | 20.92 | 21.62 | 21.62 | +0.46 (+2.17%) | 19,868,420 |
19 Jan 2023 | CNY | 21.16 | 20.61 | 20.8 | 21.16 | 21.16 | +0.16 (+0.76%) | 14,982,400 |
18 Jan 2023 | CNY | 21.9 | 20.86 | 21.55 | 21 | 21 | -0.44 (-2.05%) | 18,981,670 |
17 Jan 2023 | CNY | 21.66 | 21.07 | 21.57 | 21.44 | 21.44 | -0.13 (-0.60%) | 14,155,080 |
16 Jan 2023 | CNY | 22.01 | 21.14 | 21.92 | 21.57 | 21.57 | -0.38 (-1.73%) | 31,451,080 |
13 Jan 2023 | CNY | 22.05 | 21.47 | 21.68 | 21.95 | 21.95 | +0.27 (+1.25%) | 15,390,050 |
12 Jan 2023 | CNY | 22.31 | 21.41 | 22.31 | 21.68 | 21.68 | -0.68 (-3.04%) | 21,565,360 |
11 Jan 2023 | CNY | 22.88 | 22.24 | 22.28 | 22.36 | 22.36 | +0.08 (+0.36%) | 21,318,270 |
10 Jan 2023 | CNY | 22.7 | 21.72 | 22.23 | 22.28 | 22.28 | +0.12 (+0.54%) | 17,090,970 |
9 Jan 2023 | CNY | 22.67 | 21.88 | 22.55 | 22.16 | 22.16 | -0.33 (-1.47%) | 26,236,080 |
6 Jan 2023 | CNY | 23.23 | 22.08 | 22.8 | 22.49 | 22.49 | +0.14 (+0.63%) | 33,274,380 |
5 Jan 2023 | CNY | 22.61 | 21.6 | 22.22 | 22.35 | 22.35 | +0.13 (+0.59%) | 40,780,300 |
4 Jan 2023 | CNY | 22.22 | 20.24 | 20.29 | 22.22 | 22.22 | +2.02 (+10%) | 41,654,930 |
3 Jan 2023 | CNY | 20.85 | 20.06 | 20.48 | 20.2 | 20.2 | -0.3 (-1.46%) | 16,476,460 |
30 Dec 2022 | CNY | 20.84 | 20.36 | 20.47 | 20.5 | 20.5 | +0.03 (+0.15%) | 8,820,130 |
29 Dec 2022 | CNY | 20.85 | 20.2 | 20.67 | 20.47 | 20.47 | -0.4 (-1.92%) | 15,498,580 |
28 Dec 2022 | CNY | 21.04 | 20.32 | 20.65 | 20.87 | 20.87 | +0.16 (+0.77%) | 17,787,000 |
27 Dec 2022 | CNY | 21.34 | 20.41 | 20.66 | 20.71 | 20.71 | +0.16 (+0.78%) | 14,951,400 |
26 Dec 2022 | CNY | 20.85 | 20.33 | 20.8 | 20.55 | 20.55 | -0.38 (-1.82%) | 20,331,500 |
23 Dec 2022 | CNY | 21.3 | 20.66 | 20.77 | 20.93 | 20.93 | -0.02 (-0.10%) | 11,721,980 |
22 Dec 2022 | CNY | 21.79 | 20.85 | 21.63 | 20.95 | 20.95 | -0.33 (-1.55%) | 22,056,830 |
21 Dec 2022 | CNY | 21.8 | 20.95 | 21 | 21.28 | 21.28 | +0.23 (+1.09%) | 23,127,920 |
20 Dec 2022 | CNY | 21.53 | 20.4 | 21.5 | 21.05 | 21.05 | -1.45 (-6.44%) | 29,457,840 |
19 Dec 2022 | CNY | 22.98 | 21.97 | 22.2 | 22.5 | 22.5 | +0.23 (+1.03%) | 32,683,890 |
16 Dec 2022 | CNY | 22.7 | 21.45 | 22.2 | 22.27 | 22.27 | +0.32 (+1.46%) | 39,919,960 |
15 Dec 2022 | CNY | 22.09 | 20.99 | 22.09 | 21.95 | 21.95 | -0.13 (-0.59%) | 35,790,110 |
14 Dec 2022 | CNY | 22.49 | 21.81 | 22.1 | 22.08 | 22.08 | -0.1 (-0.45%) | 22,944,530 |
13 Dec 2022 | CNY | 23.1 | 21.75 | 22.44 | 22.18 | 22.18 | -0.21 (-0.94%) | 39,605,890 |
12 Dec 2022 | CNY | 23.74 | 22.25 | 23.08 | 22.39 | 22.39 | -1.43 (-6.00%) | 46,988,480 |
9 Dec 2022 | CNY | 24.55 | 22.11 | 22.32 | 23.82 | 23.82 | +1.5 (+6.72%) | 77,446,060 |