Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 28.56 | 28.94 | 28.33 | 28.59 | 28.59 | +0.03 (+0.11%) | 1,857,067 |
4 Jan 2023 | CNY | 27.52 | 28.9 | 27.52 | 28.56 | 28.56 | +0.84 (+3.03%) | 3,418,397 |
3 Jan 2023 | CNY | 27.25 | 27.9 | 27.2 | 27.72 | 27.72 | +0.36 (+1.32%) | 1,914,732 |
30 Dec 2022 | CNY | 27.39 | 27.7 | 27.01 | 27.36 | 27.36 | -0.06 (-0.22%) | 1,571,600 |
29 Dec 2022 | CNY | 26.83 | 28.28 | 26.8 | 27.42 | 27.42 | +0.39 (+1.44%) | 2,607,262 |
28 Dec 2022 | CNY | 27.08 | 27.61 | 26.87 | 27.03 | 27.03 | -0.07 (-0.26%) | 1,794,000 |
27 Dec 2022 | CNY | 26.99 | 27.24 | 26.56 | 27.1 | 27.1 | +0.38 (+1.42%) | 1,771,429 |
26 Dec 2022 | CNY | 27.54 | 27.89 | 26.6 | 26.72 | 26.72 | -0.59 (-2.16%) | 2,008,221 |
23 Dec 2022 | CNY | 26.39 | 27.69 | 26.15 | 27.31 | 27.31 | +0.75 (+2.82%) | 2,927,506 |
22 Dec 2022 | CNY | 25.87 | 27.34 | 25.51 | 26.56 | 26.56 | +1.05 (+4.12%) | 4,331,825 |
21 Dec 2022 | CNY | 25.51 | 25.8 | 25.25 | 25.51 | 25.51 | -0.07 (-0.27%) | 1,881,889 |
20 Dec 2022 | CNY | 26.19 | 26.35 | 25.55 | 25.58 | 25.58 | -0.81 (-3.07%) | 2,579,376 |
19 Dec 2022 | CNY | 27.2 | 27.2 | 26.29 | 26.39 | 26.39 | -0.61 (-2.26%) | 1,321,648 |
16 Dec 2022 | CNY | 27.2 | 27.38 | 26.87 | 27 | 27 | -0.27 (-0.99%) | 1,091,456 |
15 Dec 2022 | CNY | 26.91 | 27.44 | 26.56 | 27.27 | 27.27 | +0.19 (+0.70%) | 2,072,360 |
14 Dec 2022 | CNY | 26.95 | 27.14 | 26.55 | 27.08 | 27.08 | +0.17 (+0.63%) | 1,079,200 |
13 Dec 2022 | CNY | 26.89 | 27.14 | 26.47 | 26.91 | 26.91 | +0.02 (+0.07%) | 2,028,160 |
12 Dec 2022 | CNY | 26.9 | 27.08 | 26.41 | 26.89 | 26.89 | +0.03 (+0.11%) | 1,808,550 |
9 Dec 2022 | CNY | 27 | 27.28 | 26.55 | 26.86 | 26.86 | -0.21 (-0.78%) | 2,817,651 |
8 Dec 2022 | CNY | 27.06 | 27.25 | 26.58 | 27.07 | 27.07 | +0.12 (+0.45%) | 1,900,300 |
7 Dec 2022 | CNY | 26.61 | 27.01 | 26.16 | 26.95 | 26.95 | +0.32 (+1.20%) | 2,042,209 |
6 Dec 2022 | CNY | 27.6 | 27.6 | 26.6 | 26.63 | 26.63 | -0.71 (-2.60%) | 3,495,927 |
5 Dec 2022 | CNY | 28.25 | 28.25 | 27.3 | 27.34 | 27.34 | -0.54 (-1.94%) | 2,207,136 |
2 Dec 2022 | CNY | 28.21 | 28.44 | 27.46 | 27.88 | 27.88 | -0.33 (-1.17%) | 2,318,091 |
1 Dec 2022 | CNY | 27.56 | 28.35 | 27.56 | 28.21 | 28.21 | +0.79 (+2.88%) | 2,197,560 |
30 Nov 2022 | CNY | 27.88 | 27.92 | 27.05 | 27.42 | 27.42 | -0.43 (-1.54%) | 1,974,824 |
29 Nov 2022 | CNY | 27.43 | 27.87 | 27 | 27.85 | 27.85 | +0.72 (+2.65%) | 2,160,321 |
28 Nov 2022 | CNY | 27.29 | 27.58 | 26.75 | 27.13 | 27.13 | -0.35 (-1.27%) | 2,192,421 |
25 Nov 2022 | CNY | 28.04 | 28.04 | 27 | 27.48 | 27.48 | -0.42 (-1.51%) | 2,945,334 |
24 Nov 2022 | CNY | 28.19 | 28.62 | 27.7 | 27.9 | 27.9 | -0.18 (-0.64%) | 1,438,076 |