Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 19.5 | 19.5 | 19.1 | 19.19 | 19.19 | -0.16 (-0.83%) | 932,650 |
4 Jan 2023 | CNY | 18.88 | 19.48 | 18.88 | 19.35 | 19.35 | +0.38 (+2.00%) | 1,257,352 |
3 Jan 2023 | CNY | 17.78 | 19.17 | 17.6 | 18.97 | 18.97 | +1.28 (+7.24%) | 1,608,153 |
30 Dec 2022 | CNY | 17.31 | 17.85 | 17.22 | 17.69 | 17.69 | +0.43 (+2.49%) | 931,116 |
29 Dec 2022 | CNY | 17.26 | 17.68 | 17.04 | 17.26 | 17.26 | +0.16 (+0.94%) | 1,122,535 |
28 Dec 2022 | CNY | 17.36 | 17.58 | 16.99 | 17.1 | 17.1 | -0.26 (-1.50%) | 1,018,930 |
27 Dec 2022 | CNY | 17.57 | 17.62 | 17.1 | 17.36 | 17.36 | -0.12 (-0.69%) | 802,394 |
26 Dec 2022 | CNY | 17.54 | 17.78 | 17.23 | 17.48 | 17.48 | +0.01 (+0.06%) | 1,834,751 |
23 Dec 2022 | CNY | 17.79 | 18.01 | 17.21 | 17.47 | 17.47 | -0.27 (-1.52%) | 1,608,864 |
22 Dec 2022 | CNY | 18.22 | 18.33 | 17.6 | 17.74 | 17.74 | -0.48 (-2.63%) | 651,145 |
21 Dec 2022 | CNY | 18.95 | 18.95 | 18.01 | 18.22 | 18.22 | -0.32 (-1.73%) | 707,156 |
20 Dec 2022 | CNY | 18.92 | 19.27 | 18.48 | 18.54 | 18.54 | -0.26 (-1.38%) | 470,488 |
19 Dec 2022 | CNY | 19.56 | 19.68 | 18.76 | 18.8 | 18.8 | -0.67 (-3.44%) | 696,159 |
16 Dec 2022 | CNY | 20.6 | 20.6 | 19.39 | 19.47 | 19.47 | -1.13 (-5.49%) | 1,345,278 |
15 Dec 2022 | CNY | 20.07 | 21.04 | 19.8 | 20.6 | 20.6 | +0.43 (+2.13%) | 795,851 |
14 Dec 2022 | CNY | 20.28 | 20.73 | 20.05 | 20.17 | 20.17 | +0.05 (+0.25%) | 627,698 |
13 Dec 2022 | CNY | 21.25 | 21.3 | 20.04 | 20.12 | 20.12 | -1.01 (-4.78%) | 1,091,000 |
12 Dec 2022 | CNY | 19.83 | 21.16 | 19.46 | 21.13 | 21.13 | +1.5 (+7.64%) | 1,787,685 |
9 Dec 2022 | CNY | 19.96 | 19.96 | 19.63 | 19.63 | 19.63 | -0.24 (-1.21%) | 526,045 |
8 Dec 2022 | CNY | 20.06 | 20.1 | 19.65 | 19.87 | 19.87 | -0.2 (-1.00%) | 662,115 |
7 Dec 2022 | CNY | 20.08 | 20.25 | 19.78 | 20.07 | 20.07 | +0.04 (+0.20%) | 1,031,067 |
6 Dec 2022 | CNY | 20.66 | 20.68 | 19.95 | 20.03 | 20.03 | -0.45 (-2.20%) | 792,487 |
5 Dec 2022 | CNY | 20.28 | 20.7 | 19.94 | 20.48 | 20.48 | +0.27 (+1.34%) | 1,484,373 |
2 Dec 2022 | CNY | 19.34 | 20.66 | 19.31 | 20.21 | 20.21 | +0.67 (+3.43%) | 2,267,178 |
1 Dec 2022 | CNY | 18.81 | 19.63 | 18.81 | 19.54 | 19.54 | +0.83 (+4.44%) | 1,449,394 |
30 Nov 2022 | CNY | 19.01 | 19.03 | 18.69 | 18.71 | 18.71 | -0.28 (-1.47%) | 728,523 |
29 Nov 2022 | CNY | 19.06 | 19.35 | 18.71 | 18.99 | 18.99 | +0.13 (+0.69%) | 955,722 |
28 Nov 2022 | CNY | 18.62 | 19.17 | 18.61 | 18.86 | 18.86 | +0.16 (+0.86%) | 779,789 |
25 Nov 2022 | CNY | 19.21 | 19.21 | 18.65 | 18.7 | 18.7 | -0.43 (-2.25%) | 962,171 |
24 Nov 2022 | CNY | 19.02 | 19.58 | 19.02 | 19.13 | 19.13 | +0.03 (+0.16%) | 964,247 |