Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2022 | CNY | 22.3 | 23.98 | 22.3 | 23.67 | 23.67 | +1.25 (+5.58%) | 1,204,369 |
26 Dec 2022 | CNY | 21.99 | 22.55 | 21.95 | 22.42 | 22.42 | +0.39 (+1.77%) | 359,320 |
23 Dec 2022 | CNY | 22.06 | 22.33 | 21.64 | 22.03 | 22.03 | +0.12 (+0.55%) | 687,755 |
22 Dec 2022 | CNY | 22.65 | 22.98 | 21.88 | 21.91 | 21.91 | -0.86 (-3.78%) | 946,407 |
21 Dec 2022 | CNY | 23.38 | 23.7 | 22.6 | 22.77 | 22.77 | -0.81 (-3.44%) | 1,000,306 |
20 Dec 2022 | CNY | 23.95 | 23.95 | 23.31 | 23.58 | 23.58 | -0.2 (-0.84%) | 203,611 |
19 Dec 2022 | CNY | 24.21 | 24.4 | 23.76 | 23.78 | 23.78 | -0.43 (-1.78%) | 403,019 |
16 Dec 2022 | CNY | 25.26 | 25.26 | 24.18 | 24.21 | 24.21 | -1.05 (-4.16%) | 675,280 |
15 Dec 2022 | CNY | 25 | 25.45 | 24.81 | 25.26 | 25.26 | +0.25 (+1.00%) | 437,334 |
14 Dec 2022 | CNY | 25.6 | 25.88 | 24.79 | 25.01 | 25.01 | -0.55 (-2.15%) | 539,622 |
13 Dec 2022 | CNY | 26.08 | 26.71 | 25.5 | 25.56 | 25.56 | -0.66 (-2.52%) | 755,428 |
12 Dec 2022 | CNY | 25.74 | 26.55 | 25.22 | 26.22 | 26.22 | +0.5 (+1.94%) | 807,559 |
9 Dec 2022 | CNY | 26.76 | 26.8 | 25.72 | 25.72 | 25.72 | -1.03 (-3.85%) | 1,112,398 |
8 Dec 2022 | CNY | 27.88 | 27.88 | 26.69 | 26.75 | 26.75 | -0.94 (-3.39%) | 796,015 |
7 Dec 2022 | CNY | 27.63 | 28.5 | 27.61 | 27.69 | 27.69 | -0.32 (-1.14%) | 918,231 |
6 Dec 2022 | CNY | 25.5 | 28.28 | 25.5 | 28.01 | 28.01 | +2.16 (+8.36%) | 2,280,983 |
5 Dec 2022 | CNY | 27.28 | 27.39 | 25.85 | 25.85 | 25.85 | -1.35 (-4.96%) | 1,771,089 |
2 Dec 2022 | CNY | 27.16 | 28.14 | 26.91 | 27.2 | 27.2 | -0.06 (-0.22%) | 731,591 |
1 Dec 2022 | CNY | 27.6 | 28.08 | 27 | 27.26 | 27.26 | -0.07 (-0.26%) | 1,172,763 |
30 Nov 2022 | CNY | 29.38 | 29.43 | 27 | 27.33 | 27.33 | -2.15 (-7.29%) | 2,698,461 |
29 Nov 2022 | CNY | 28.94 | 29.53 | 28.76 | 29.48 | 29.48 | +0.6 (+2.08%) | 1,441,528 |
28 Nov 2022 | CNY | 28.48 | 29.68 | 28 | 28.88 | 28.88 | +0.78 (+2.78%) | 1,982,980 |
25 Nov 2022 | CNY | 28.32 | 28.55 | 27.5 | 28.1 | 28.1 | -0.41 (-1.44%) | 1,303,412 |
24 Nov 2022 | CNY | 29.09 | 29.26 | 28.25 | 28.51 | 28.51 | -0.54 (-1.86%) | 816,132 |
23 Nov 2022 | CNY | 29.26 | 29.3 | 28.06 | 29.05 | 29.05 | +0.19 (+0.66%) | 1,226,767 |
22 Nov 2022 | CNY | 29.97 | 30.08 | 28.86 | 28.86 | 28.86 | -1.12 (-3.74%) | 1,134,317 |
21 Nov 2022 | CNY | 30.02 | 30.05 | 29.21 | 29.98 | 29.98 | +0.11 (+0.37%) | 1,069,813 |
18 Nov 2022 | CNY | 29.88 | 31.44 | 29.62 | 29.87 | 29.87 | +0.03 (+0.10%) | 2,191,269 |
17 Nov 2022 | CNY | 29.91 | 30.2 | 29.28 | 29.84 | 29.84 | -0.04 (-0.13%) | 1,451,124 |
16 Nov 2022 | CNY | 28.81 | 30.66 | 28.81 | 29.88 | 29.88 | +0.98 (+3.39%) | 3,107,292 |