Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2022 | CNY | 19.39 | 19.78 | 18.9 | 19.01 | 19.01 | -0.54 (-2.76%) | 7,649,330 |
27 Dec 2022 | CNY | 19.5 | 19.94 | 19.4 | 19.55 | 19.55 | +0.05 (+0.26%) | 8,233,430 |
26 Dec 2022 | CNY | 18.57 | 19.75 | 18.43 | 19.5 | 19.5 | +0.93 (+5.01%) | 8,612,490 |
23 Dec 2022 | CNY | 19.1 | 19.28 | 18.3 | 18.57 | 18.57 | -0.7 (-3.63%) | 9,114,980 |
22 Dec 2022 | CNY | 20.21 | 20.29 | 19.21 | 19.27 | 19.27 | -0.84 (-4.18%) | 8,621,450 |
21 Dec 2022 | CNY | 21.03 | 21.11 | 19.93 | 20.11 | 20.11 | -0.93 (-4.42%) | 8,803,790 |
20 Dec 2022 | CNY | 20.98 | 21.16 | 20.7 | 21.04 | 21.04 | +0.02 (+0.10%) | 3,568,300 |
19 Dec 2022 | CNY | 21.31 | 21.89 | 20.96 | 21.02 | 21.02 | -0.38 (-1.78%) | 5,391,160 |
16 Dec 2022 | CNY | 21.83 | 21.94 | 21.34 | 21.4 | 21.4 | -0.6 (-2.73%) | 6,131,360 |
15 Dec 2022 | CNY | 21.51 | 22.17 | 21.34 | 22 | 22 | +0.67 (+3.14%) | 8,494,060 |
14 Dec 2022 | CNY | 21.28 | 21.69 | 21.06 | 21.33 | 21.33 | 0.0 (0.0%) | 7,190,520 |
13 Dec 2022 | CNY | 22.21 | 22.25 | 21.19 | 21.33 | 21.33 | -0.84 (-3.79%) | 10,549,370 |
12 Dec 2022 | CNY | 22.69 | 22.77 | 22.11 | 22.17 | 22.17 | -0.76 (-3.31%) | 11,464,220 |
9 Dec 2022 | CNY | 23.15 | 23.33 | 22.63 | 22.93 | 22.93 | -0.31 (-1.33%) | 10,348,500 |
8 Dec 2022 | CNY | 23.26 | 23.56 | 22.83 | 23.24 | 23.24 | 0.0 (0.0%) | 11,540,490 |
7 Dec 2022 | CNY | 22.78 | 23.69 | 22.72 | 23.24 | 23.24 | +0.35 (+1.53%) | 17,813,020 |
6 Dec 2022 | CNY | 22.71 | 22.96 | 22.34 | 22.89 | 22.89 | +0.18 (+0.79%) | 10,229,930 |
5 Dec 2022 | CNY | 22.76 | 22.9 | 22.32 | 22.71 | 22.71 | +0.04 (+0.18%) | 10,708,410 |
2 Dec 2022 | CNY | 22.63 | 23.22 | 22.46 | 22.67 | 22.67 | -0.09 (-0.40%) | 13,592,500 |
1 Dec 2022 | CNY | 23 | 23.86 | 22.7 | 22.76 | 22.76 | +0.35 (+1.56%) | 18,928,030 |
30 Nov 2022 | CNY | 22.72 | 23.27 | 22.3 | 22.41 | 22.41 | -0.29 (-1.28%) | 14,135,680 |
29 Nov 2022 | CNY | 22.59 | 22.89 | 22.29 | 22.7 | 22.7 | +0.2 (+0.89%) | 12,328,870 |
28 Nov 2022 | CNY | 23.02 | 23.13 | 22.28 | 22.5 | 22.5 | -1.13 (-4.78%) | 18,993,050 |
25 Nov 2022 | CNY | 24.12 | 24.5 | 23.4 | 23.63 | 23.63 | -1.4 (-5.59%) | 22,909,980 |
24 Nov 2022 | CNY | 23 | 25.58 | 22.88 | 25.03 | 25.03 | +1.88 (+8.12%) | 36,048,850 |
23 Nov 2022 | CNY | 21.88 | 23.59 | 21.53 | 23.15 | 23.15 | +1.12 (+5.08%) | 31,307,400 |
22 Nov 2022 | CNY | 21.64 | 22.58 | 21.3 | 22.03 | 22.03 | +0.25 (+1.15%) | 19,536,360 |
21 Nov 2022 | CNY | 21.4 | 22.49 | 21.13 | 21.78 | 21.78 | +0.28 (+1.30%) | 22,529,850 |
18 Nov 2022 | CNY | 21.2 | 21.67 | 20.86 | 21.5 | 21.5 | +0.36 (+1.70%) | 11,257,980 |
17 Nov 2022 | CNY | 21.05 | 21.25 | 20.48 | 21.14 | 21.14 | -0.03 (-0.14%) | 8,383,320 |