Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 13.21 | 13.45 | 12.7 | 12.85 | 12.85 | -0.47 (-3.53%) | 3,178,101 |
22 Nov 2022 | CNY | 13.59 | 14.16 | 13.23 | 13.32 | 13.32 | -0.19 (-1.41%) | 4,405,500 |
21 Nov 2022 | CNY | 13.6 | 13.7 | 13.28 | 13.51 | 13.51 | -0.06 (-0.44%) | 2,204,700 |
18 Nov 2022 | CNY | 13.92 | 14.12 | 13.52 | 13.57 | 13.57 | -0.21 (-1.52%) | 2,554,802 |
17 Nov 2022 | CNY | 13.86 | 13.97 | 13.63 | 13.78 | 13.78 | -0.08 (-0.58%) | 2,057,400 |
16 Nov 2022 | CNY | 13.48 | 14.18 | 13.41 | 13.86 | 13.86 | +0.35 (+2.59%) | 4,290,000 |
15 Nov 2022 | CNY | 13.49 | 13.6 | 13.3 | 13.51 | 13.51 | +0.01 (+0.07%) | 2,270,001 |
14 Nov 2022 | CNY | 13.46 | 13.65 | 13.17 | 13.5 | 13.5 | -0.07 (-0.52%) | 2,252,701 |
11 Nov 2022 | CNY | 13.87 | 14.21 | 13.54 | 13.57 | 13.57 | -0.21 (-1.52%) | 4,287,606 |
10 Nov 2022 | CNY | 14.05 | 14.14 | 13.68 | 13.78 | 13.78 | -0.3 (-2.13%) | 3,185,639 |
9 Nov 2022 | CNY | 13.83 | 14.29 | 13.66 | 14.08 | 14.08 | +0.27 (+1.96%) | 4,531,760 |
8 Nov 2022 | CNY | 13.64 | 14.22 | 13.58 | 13.81 | 13.81 | +0.17 (+1.25%) | 2,632,600 |
7 Nov 2022 | CNY | 13.8 | 13.87 | 13.53 | 13.64 | 13.64 | -0.16 (-1.16%) | 2,336,200 |
4 Nov 2022 | CNY | 13.79 | 13.98 | 13.52 | 13.8 | 13.8 | +0.1 (+0.73%) | 2,729,395 |
3 Nov 2022 | CNY | 13.6 | 13.89 | 13.52 | 13.7 | 13.7 | -0.09 (-0.65%) | 2,366,200 |
2 Nov 2022 | CNY | 13.5 | 13.93 | 13.27 | 13.79 | 13.79 | +0.24 (+1.77%) | 3,547,687 |
1 Nov 2022 | CNY | 13.71 | 13.91 | 13.21 | 13.55 | 13.55 | +0.24 (+1.80%) | 1,881,700 |
31 Oct 2022 | CNY | 13.14 | 13.57 | 13.01 | 13.31 | 13.31 | +0.18 (+1.37%) | 1,575,422 |
28 Oct 2022 | CNY | 13.6 | 13.66 | 13 | 13.13 | 13.13 | -0.47 (-3.46%) | 1,716,321 |
27 Oct 2022 | CNY | 13.8 | 13.92 | 13.44 | 13.6 | 13.6 | -0.1 (-0.73%) | 2,232,921 |
26 Oct 2022 | CNY | 12.98 | 13.9 | 12.72 | 13.7 | 13.7 | +0.46 (+3.47%) | 3,028,417 |
25 Oct 2022 | CNY | 13.28 | 13.39 | 13 | 13.24 | 13.24 | -0.02 (-0.15%) | 1,765,047 |
24 Oct 2022 | CNY | 13.5 | 13.72 | 13.01 | 13.26 | 13.26 | -0.4 (-2.93%) | 2,195,331 |
21 Oct 2022 | CNY | 13.66 | 13.84 | 13.56 | 13.66 | 13.66 | 0.0 (0.0%) | 2,355,934 |
20 Oct 2022 | CNY | 13.5 | 13.85 | 13.2 | 13.66 | 13.66 | +0.18 (+1.34%) | 3,524,900 |
19 Oct 2022 | CNY | 13.98 | 13.98 | 13.48 | 13.48 | 13.48 | -0.53 (-3.78%) | 3,902,802 |
18 Oct 2022 | CNY | 14.11 | 14.27 | 13.59 | 14.01 | 14.01 | -0.09 (-0.64%) | 7,560,924 |
17 Oct 2022 | CNY | 14.18 | 14.66 | 13.88 | 14.1 | 14.1 | +0.33 (+2.40%) | 10,326,948 |
14 Oct 2022 | CNY | 12.96 | 13.77 | 12.79 | 13.77 | 13.77 | +1.25 (+9.98%) | 6,351,456 |
13 Oct 2022 | CNY | 11.41 | 12.52 | 11.35 | 12.52 | 12.52 | +1.14 (+10.02%) | 2,003,622 |