Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2022 | CNY | 20.82 | 20.99 | 20.26 | 20.55 | 20.55 | -0.27 (-1.30%) | 880,806 |
26 Dec 2022 | CNY | 20.03 | 20.84 | 20.03 | 20.82 | 20.82 | +0.6 (+2.97%) | 612,492 |
23 Dec 2022 | CNY | 20.33 | 20.6 | 20.07 | 20.22 | 20.22 | -0.11 (-0.54%) | 813,921 |
22 Dec 2022 | CNY | 20.72 | 20.92 | 20.26 | 20.33 | 20.33 | -0.54 (-2.59%) | 669,388 |
21 Dec 2022 | CNY | 21.33 | 21.45 | 20.75 | 20.87 | 20.87 | -0.34 (-1.60%) | 690,446 |
20 Dec 2022 | CNY | 20.99 | 21.47 | 20.62 | 21.21 | 21.21 | +0.27 (+1.29%) | 951,757 |
19 Dec 2022 | CNY | 23.36 | 23.36 | 20.67 | 20.94 | 20.94 | -0.93 (-4.25%) | 1,572,914 |
16 Dec 2022 | CNY | 22.45 | 22.68 | 21.71 | 21.87 | 21.87 | -0.69 (-3.06%) | 786,144 |
15 Dec 2022 | CNY | 22.24 | 22.77 | 22.2 | 22.56 | 22.56 | +0.11 (+0.49%) | 803,873 |
14 Dec 2022 | CNY | 22.58 | 22.83 | 22.25 | 22.45 | 22.45 | +0.1 (+0.45%) | 708,129 |
13 Dec 2022 | CNY | 22.86 | 23.01 | 22.31 | 22.35 | 22.35 | -0.3 (-1.32%) | 1,090,698 |
12 Dec 2022 | CNY | 23.6 | 23.66 | 22.45 | 22.65 | 22.65 | -1.05 (-4.43%) | 1,704,415 |
9 Dec 2022 | CNY | 23.34 | 24.45 | 23 | 23.7 | 23.7 | +0.35 (+1.50%) | 1,698,714 |
8 Dec 2022 | CNY | 23.73 | 23.89 | 23.05 | 23.35 | 23.35 | 0.0 (0.0%) | 1,039,524 |
7 Dec 2022 | CNY | 23.39 | 24.09 | 23.2 | 23.35 | 23.35 | -0.31 (-1.31%) | 1,209,987 |
6 Dec 2022 | CNY | 23.88 | 24.45 | 23.5 | 23.66 | 23.66 | -0.02 (-0.08%) | 1,157,560 |
5 Dec 2022 | CNY | 24.44 | 24.45 | 23.68 | 23.68 | 23.68 | -0.7 (-2.87%) | 1,687,673 |
2 Dec 2022 | CNY | 25.1 | 25.24 | 24.01 | 24.38 | 24.38 | -0.25 (-1.02%) | 1,728,523 |
1 Dec 2022 | CNY | 24.6 | 25.38 | 24.38 | 24.63 | 24.63 | -0.08 (-0.32%) | 1,788,958 |
30 Nov 2022 | CNY | 25.5 | 25.81 | 24.03 | 24.71 | 24.71 | -0.29 (-1.16%) | 2,318,151 |
29 Nov 2022 | CNY | 25.13 | 25.38 | 24.63 | 25 | 25 | -0.31 (-1.22%) | 2,117,454 |
28 Nov 2022 | CNY | 25.33 | 26 | 24.81 | 25.31 | 25.31 | -0.02 (-0.08%) | 3,087,171 |
25 Nov 2022 | CNY | 24.12 | 26.2 | 24.12 | 25.33 | 25.33 | +1.82 (+7.74%) | 4,854,799 |
24 Nov 2022 | CNY | 23.23 | 24.18 | 22.98 | 23.51 | 23.51 | -0.1 (-0.42%) | 1,861,162 |
23 Nov 2022 | CNY | 23.42 | 23.97 | 22.23 | 23.61 | 23.61 | +0.76 (+3.33%) | 2,715,751 |
22 Nov 2022 | CNY | 24.04 | 24.19 | 22.63 | 22.85 | 22.85 | -1.42 (-5.85%) | 2,708,559 |
21 Nov 2022 | CNY | 23.65 | 25.41 | 23.57 | 24.27 | 24.27 | +0.45 (+1.89%) | 2,210,715 |
18 Nov 2022 | CNY | 24.92 | 24.97 | 23.81 | 23.82 | 23.82 | -1.2 (-4.80%) | 2,304,841 |
17 Nov 2022 | CNY | 24.8 | 25.06 | 24.13 | 25.02 | 25.02 | +0.1 (+0.40%) | 1,781,453 |
16 Nov 2022 | CNY | 25.2 | 25.47 | 24.24 | 24.92 | 24.92 | -0.23 (-0.91%) | 2,485,672 |