Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2022 | CNY | 15.63 | 15.67 | 15.45 | 15.53 | 15.53 | -0.05 (-0.32%) | 463,210 |
28 Dec 2022 | CNY | 15.76 | 15.89 | 15.51 | 15.58 | 15.58 | -0.27 (-1.70%) | 537,444 |
27 Dec 2022 | CNY | 15.78 | 15.94 | 15.63 | 15.85 | 15.85 | +0.05 (+0.32%) | 542,800 |
26 Dec 2022 | CNY | 15.87 | 15.95 | 15.74 | 15.8 | 15.8 | +0.07 (+0.45%) | 526,400 |
23 Dec 2022 | CNY | 15.77 | 16.23 | 15.65 | 15.73 | 15.73 | -0.24 (-1.50%) | 645,019 |
22 Dec 2022 | CNY | 16.07 | 16.42 | 15.92 | 15.97 | 15.97 | -0.12 (-0.75%) | 549,700 |
21 Dec 2022 | CNY | 16.09 | 16.26 | 15.87 | 16.09 | 16.09 | +0.09 (+0.56%) | 520,316 |
20 Dec 2022 | CNY | 16.2 | 16.29 | 15.82 | 16 | 16 | +0.01 (+0.06%) | 569,431 |
19 Dec 2022 | CNY | 16.44 | 16.6 | 15.92 | 15.99 | 15.99 | -0.45 (-2.74%) | 730,850 |
16 Dec 2022 | CNY | 16.65 | 16.75 | 16.39 | 16.44 | 16.44 | -0.21 (-1.26%) | 765,700 |
15 Dec 2022 | CNY | 17.17 | 17.17 | 16.58 | 16.65 | 16.65 | -0.22 (-1.30%) | 1,300,753 |
14 Dec 2022 | CNY | 16.63 | 16.9 | 16.48 | 16.87 | 16.87 | +0.25 (+1.50%) | 869,700 |
13 Dec 2022 | CNY | 16.41 | 16.78 | 16.38 | 16.62 | 16.62 | +0.1 (+0.61%) | 754,546 |
12 Dec 2022 | CNY | 16.38 | 16.52 | 16.15 | 16.52 | 16.52 | +0.12 (+0.73%) | 1,027,296 |
9 Dec 2022 | CNY | 16.75 | 16.89 | 16.4 | 16.4 | 16.4 | -0.37 (-2.21%) | 1,226,972 |
8 Dec 2022 | CNY | 16.86 | 16.91 | 16.63 | 16.77 | 16.77 | -0.12 (-0.71%) | 820,950 |
7 Dec 2022 | CNY | 16.65 | 16.9 | 16.51 | 16.89 | 16.89 | +0.32 (+1.93%) | 1,197,000 |
6 Dec 2022 | CNY | 16.57 | 16.86 | 16.4 | 16.57 | 16.57 | 0.0 (0.0%) | 1,044,171 |
5 Dec 2022 | CNY | 16.41 | 16.67 | 16.28 | 16.57 | 16.57 | +0.12 (+0.73%) | 1,430,925 |
2 Dec 2022 | CNY | 16.23 | 16.54 | 16.01 | 16.45 | 16.45 | +0.25 (+1.54%) | 1,303,800 |
1 Dec 2022 | CNY | 16.15 | 16.35 | 16.09 | 16.2 | 16.2 | +0.05 (+0.31%) | 722,976 |
30 Nov 2022 | CNY | 15.95 | 16.25 | 15.95 | 16.15 | 16.15 | +0.15 (+0.94%) | 980,823 |
29 Nov 2022 | CNY | 15.79 | 16.08 | 15.52 | 16 | 16 | +0.45 (+2.89%) | 857,206 |
28 Nov 2022 | CNY | 15.67 | 15.9 | 15.51 | 15.55 | 15.55 | -0.31 (-1.95%) | 618,800 |
25 Nov 2022 | CNY | 16.13 | 16.33 | 15.7 | 15.86 | 15.86 | -0.01 (-0.06%) | 716,284 |
24 Nov 2022 | CNY | 15.7 | 15.92 | 15.57 | 15.87 | 15.87 | +0.3 (+1.93%) | 516,700 |
23 Nov 2022 | CNY | 15.63 | 15.97 | 15.41 | 15.57 | 15.57 | -0.1 (-0.64%) | 503,259 |
22 Nov 2022 | CNY | 15.83 | 16.08 | 15.6 | 15.67 | 15.67 | -0.24 (-1.51%) | 533,200 |
21 Nov 2022 | CNY | 15.83 | 15.98 | 15.66 | 15.91 | 15.91 | +0.11 (+0.70%) | 593,297 |
18 Nov 2022 | CNY | 16.03 | 16.17 | 15.76 | 15.8 | 15.8 | -0.23 (-1.43%) | 603,112 |