Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 18.09 | 18.3 | 17.96 | 18.2 | 18.2 | +0.29 (+1.62%) | 1,834,488 |
4 Jan 2023 | CNY | 18.17 | 18.17 | 17.7 | 17.91 | 17.91 | -0.16 (-0.89%) | 1,975,574 |
3 Jan 2023 | CNY | 17.6 | 18.15 | 17.5 | 18.07 | 18.07 | +0.47 (+2.67%) | 2,134,136 |
30 Dec 2022 | CNY | 17.72 | 18.02 | 17.56 | 17.6 | 17.6 | +0.01 (+0.06%) | 1,574,240 |
29 Dec 2022 | CNY | 17.85 | 18.16 | 17.52 | 17.59 | 17.59 | -0.28 (-1.57%) | 1,696,725 |
28 Dec 2022 | CNY | 18.41 | 18.44 | 17.84 | 17.87 | 17.87 | -0.53 (-2.88%) | 1,664,988 |
27 Dec 2022 | CNY | 18.48 | 18.58 | 18.21 | 18.4 | 18.4 | +0.04 (+0.22%) | 1,588,025 |
26 Dec 2022 | CNY | 18.44 | 18.44 | 18.04 | 18.36 | 18.36 | +0.2 (+1.10%) | 1,542,000 |
23 Dec 2022 | CNY | 17.89 | 18.25 | 17.49 | 18.16 | 18.16 | +0.2 (+1.11%) | 2,493,173 |
22 Dec 2022 | CNY | 18.74 | 18.78 | 17.89 | 17.96 | 17.96 | -0.63 (-3.39%) | 2,712,500 |
21 Dec 2022 | CNY | 18.28 | 18.62 | 18.14 | 18.59 | 18.59 | +0.19 (+1.03%) | 1,731,382 |
20 Dec 2022 | CNY | 18.13 | 18.5 | 18.1 | 18.4 | 18.4 | +0.12 (+0.66%) | 1,431,034 |
19 Dec 2022 | CNY | 18.62 | 18.84 | 18.05 | 18.28 | 18.28 | -0.39 (-2.09%) | 2,500,818 |
16 Dec 2022 | CNY | 19.05 | 19.13 | 18.66 | 18.67 | 18.67 | -0.52 (-2.71%) | 2,309,975 |
15 Dec 2022 | CNY | 18.83 | 19.35 | 18.68 | 19.19 | 19.19 | +0.48 (+2.57%) | 2,836,879 |
14 Dec 2022 | CNY | 19.01 | 19.18 | 18.67 | 18.71 | 18.71 | -0.3 (-1.58%) | 3,023,241 |
13 Dec 2022 | CNY | 19.69 | 19.69 | 19 | 19.01 | 19.01 | -0.68 (-3.45%) | 4,311,971 |
12 Dec 2022 | CNY | 19.38 | 19.69 | 19.1 | 19.69 | 19.69 | +0.1 (+0.51%) | 3,355,636 |
9 Dec 2022 | CNY | 19.97 | 19.99 | 19.42 | 19.59 | 19.59 | -0.26 (-1.31%) | 4,665,890 |
8 Dec 2022 | CNY | 20.15 | 20.7 | 19 | 19.85 | 19.85 | -0.37 (-1.83%) | 6,201,883 |
7 Dec 2022 | CNY | 20.38 | 20.86 | 20.2 | 20.22 | 20.22 | -0.36 (-1.75%) | 7,700,555 |
6 Dec 2022 | CNY | 20.08 | 21 | 20.05 | 20.58 | 20.58 | +0.32 (+1.58%) | 9,906,397 |
5 Dec 2022 | CNY | 19.96 | 20.48 | 19.72 | 20.26 | 20.26 | +0.4 (+2.01%) | 8,341,897 |
2 Dec 2022 | CNY | 19.79 | 19.98 | 19.66 | 19.86 | 19.86 | -0.18 (-0.90%) | 5,654,102 |
1 Dec 2022 | CNY | 19.77 | 20.49 | 19.5 | 20.04 | 20.04 | +0.27 (+1.37%) | 9,721,375 |
30 Nov 2022 | CNY | 19.78 | 19.87 | 19.31 | 19.77 | 19.77 | -0.14 (-0.70%) | 7,820,500 |
29 Nov 2022 | CNY | 20 | 20.09 | 19.62 | 19.91 | 19.91 | -0.18 (-0.90%) | 9,282,249 |
28 Nov 2022 | CNY | 19.58 | 20.29 | 19.26 | 20.09 | 20.09 | +0.27 (+1.36%) | 12,178,572 |
25 Nov 2022 | CNY | 19.5 | 20.05 | 18.88 | 19.82 | 19.82 | +0.22 (+1.12%) | 16,601,068 |
24 Nov 2022 | CNY | 17.83 | 19.6 | 17.8 | 19.6 | 19.6 | +1.78 (+9.99%) | 14,582,621 |