Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2023 | CNY | 15.76 | 15.76 | 15.6 | 15.66 | 15.66 | -0.03 (-0.19%) | 912,815 |
5 Jan 2023 | CNY | 15.67 | 15.74 | 15.59 | 15.69 | 15.69 | +0.03 (+0.19%) | 773,445 |
4 Jan 2023 | CNY | 15.65 | 15.74 | 15.59 | 15.66 | 15.66 | -0.02 (-0.13%) | 1,084,866 |
3 Jan 2023 | CNY | 15.29 | 15.7 | 15.2 | 15.68 | 15.68 | +0.39 (+2.55%) | 1,538,233 |
30 Dec 2022 | CNY | 15.2 | 15.37 | 15.2 | 15.29 | 15.29 | +0.1 (+0.66%) | 777,088 |
29 Dec 2022 | CNY | 15.21 | 15.35 | 15.19 | 15.19 | 15.19 | -0.11 (-0.72%) | 1,029,929 |
28 Dec 2022 | CNY | 15.63 | 15.63 | 15.26 | 15.3 | 15.3 | -0.3 (-1.92%) | 1,313,701 |
27 Dec 2022 | CNY | 15.69 | 15.69 | 15.56 | 15.6 | 15.6 | -0.09 (-0.57%) | 789,492 |
26 Dec 2022 | CNY | 15.67 | 15.69 | 15.52 | 15.69 | 15.69 | +0.08 (+0.51%) | 739,525 |
23 Dec 2022 | CNY | 15.48 | 15.82 | 15.4 | 15.61 | 15.61 | +0.09 (+0.58%) | 845,041 |
22 Dec 2022 | CNY | 15.95 | 16.05 | 15.52 | 15.52 | 15.52 | -0.31 (-1.96%) | 1,183,756 |
21 Dec 2022 | CNY | 16.13 | 16.13 | 15.78 | 15.83 | 15.83 | -0.3 (-1.86%) | 1,454,958 |
20 Dec 2022 | CNY | 16 | 16.26 | 16 | 16.13 | 16.13 | -0.01 (-0.06%) | 646,220 |
19 Dec 2022 | CNY | 16.37 | 16.37 | 16.1 | 16.14 | 16.14 | -0.09 (-0.55%) | 1,204,696 |
16 Dec 2022 | CNY | 16.23 | 16.44 | 16.2 | 16.23 | 16.23 | -0.15 (-0.92%) | 958,323 |
15 Dec 2022 | CNY | 16.31 | 16.41 | 16.16 | 16.38 | 16.38 | +0.16 (+0.99%) | 955,732 |
14 Dec 2022 | CNY | 16.25 | 16.4 | 16.2 | 16.22 | 16.22 | -0.01 (-0.06%) | 877,723 |
13 Dec 2022 | CNY | 16.53 | 16.58 | 16.21 | 16.23 | 16.23 | -0.27 (-1.64%) | 1,664,396 |
12 Dec 2022 | CNY | 16.42 | 16.66 | 16.32 | 16.5 | 16.5 | +0.06 (+0.36%) | 1,358,772 |
9 Dec 2022 | CNY | 16.39 | 16.52 | 16.39 | 16.44 | 16.44 | +0.07 (+0.43%) | 969,273 |
8 Dec 2022 | CNY | 16.48 | 16.49 | 16.35 | 16.37 | 16.37 | -0.08 (-0.49%) | 1,132,034 |
7 Dec 2022 | CNY | 16.7 | 16.72 | 16.42 | 16.45 | 16.45 | -0.23 (-1.38%) | 1,922,951 |
6 Dec 2022 | CNY | 16.69 | 16.83 | 16.66 | 16.68 | 16.68 | -0.09 (-0.54%) | 1,352,079 |
5 Dec 2022 | CNY | 16.67 | 17.05 | 16.65 | 16.77 | 16.77 | +0.05 (+0.30%) | 1,960,966 |
2 Dec 2022 | CNY | 16.7 | 16.87 | 16.6 | 16.72 | 16.72 | -0.03 (-0.18%) | 2,011,950 |
1 Dec 2022 | CNY | 16.53 | 16.75 | 16.47 | 16.75 | 16.75 | +0.35 (+2.13%) | 2,232,203 |
30 Nov 2022 | CNY | 16.5 | 16.53 | 16.38 | 16.4 | 16.4 | -0.09 (-0.55%) | 1,236,457 |
29 Nov 2022 | CNY | 16.35 | 16.54 | 16.35 | 16.49 | 16.49 | +0.17 (+1.04%) | 1,196,452 |
28 Nov 2022 | CNY | 16.11 | 16.37 | 16.01 | 16.32 | 16.32 | -0.2 (-1.21%) | 1,229,395 |
25 Nov 2022 | CNY | 16.6 | 16.64 | 16.52 | 16.52 | 16.52 | -0.04 (-0.24%) | 1,244,474 |