Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2022 | CNY | 17.06 | 17.07 | 16.62 | 16.95 | 16.95 | +0.15 (+0.89%) | 2,015,587 |
26 Dec 2022 | CNY | 16.9 | 17 | 16.65 | 16.8 | 16.8 | -0.24 (-1.41%) | 2,455,782 |
23 Dec 2022 | CNY | 17.13 | 17.28 | 16.8 | 17.04 | 17.04 | -0.18 (-1.05%) | 3,012,788 |
22 Dec 2022 | CNY | 16.9 | 17.55 | 16.89 | 17.22 | 17.22 | +0.38 (+2.26%) | 4,531,031 |
21 Dec 2022 | CNY | 16.33 | 17.25 | 16.33 | 16.84 | 16.84 | +0.47 (+2.87%) | 3,285,735 |
20 Dec 2022 | CNY | 16.3 | 16.63 | 16.27 | 16.37 | 16.37 | -0.13 (-0.79%) | 1,180,581 |
19 Dec 2022 | CNY | 16.57 | 16.86 | 16.35 | 16.5 | 16.5 | -0.19 (-1.14%) | 1,710,611 |
16 Dec 2022 | CNY | 16.92 | 17.14 | 16.65 | 16.69 | 16.69 | -0.42 (-2.45%) | 2,311,279 |
15 Dec 2022 | CNY | 16.95 | 17.27 | 16.78 | 17.11 | 17.11 | +0.16 (+0.94%) | 2,371,742 |
14 Dec 2022 | CNY | 16.74 | 17.42 | 16.72 | 16.95 | 16.95 | +0.21 (+1.25%) | 3,747,553 |
13 Dec 2022 | CNY | 17.13 | 17.17 | 16.69 | 16.74 | 16.74 | -0.29 (-1.70%) | 3,749,835 |
12 Dec 2022 | CNY | 16.65 | 17.61 | 16.65 | 17.03 | 17.03 | +0.56 (+3.40%) | 6,782,068 |
9 Dec 2022 | CNY | 16.14 | 17.11 | 16.13 | 16.47 | 16.47 | +0.92 (+5.92%) | 6,777,311 |
8 Dec 2022 | CNY | 15.96 | 15.98 | 15.5 | 15.55 | 15.55 | -0.52 (-3.24%) | 2,100,982 |
7 Dec 2022 | CNY | 15.95 | 16.29 | 15.73 | 16.07 | 16.07 | +0.16 (+1.01%) | 1,668,798 |
6 Dec 2022 | CNY | 15.91 | 15.97 | 15.73 | 15.91 | 15.91 | 0.0 (0.0%) | 1,169,827 |
5 Dec 2022 | CNY | 15.7 | 16.05 | 15.66 | 15.91 | 15.91 | +0.21 (+1.34%) | 1,373,066 |
2 Dec 2022 | CNY | 15.4 | 15.77 | 15.34 | 15.7 | 15.7 | +0.26 (+1.68%) | 1,309,215 |
1 Dec 2022 | CNY | 15.47 | 15.83 | 15.36 | 15.44 | 15.44 | +0.17 (+1.11%) | 1,493,504 |
30 Nov 2022 | CNY | 15.36 | 15.44 | 15.17 | 15.27 | 15.27 | -0.06 (-0.39%) | 1,001,497 |
29 Nov 2022 | CNY | 15.23 | 15.5 | 15.15 | 15.33 | 15.33 | +0.14 (+0.92%) | 964,204 |
28 Nov 2022 | CNY | 15.45 | 15.45 | 15.12 | 15.19 | 15.19 | -0.32 (-2.06%) | 1,064,672 |
25 Nov 2022 | CNY | 15.85 | 15.89 | 15.5 | 15.51 | 15.51 | -0.38 (-2.39%) | 1,283,041 |
24 Nov 2022 | CNY | 15.79 | 16.13 | 15.79 | 15.89 | 15.89 | -0.13 (-0.81%) | 752,864 |
23 Nov 2022 | CNY | 16.28 | 16.39 | 15.73 | 16.02 | 16.02 | -0.27 (-1.66%) | 1,501,418 |
22 Nov 2022 | CNY | 16.46 | 16.51 | 16.22 | 16.29 | 16.29 | -0.26 (-1.57%) | 1,441,107 |
21 Nov 2022 | CNY | 16.32 | 16.56 | 16.2 | 16.55 | 16.55 | +0.23 (+1.41%) | 1,677,606 |
18 Nov 2022 | CNY | 16.12 | 16.47 | 16.12 | 16.32 | 16.32 | +0.21 (+1.30%) | 2,066,168 |
17 Nov 2022 | CNY | 16.02 | 16.18 | 15.95 | 16.11 | 16.11 | +0.05 (+0.31%) | 1,099,847 |
16 Nov 2022 | CNY | 16.22 | 16.3 | 16.03 | 16.06 | 16.06 | -0.13 (-0.80%) | 1,358,339 |