Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 10.8 | 10.88 | 10.64 | 10.69 | 10.69 | -0.1 (-0.93%) | 7,760,494 |
3 Jan 2023 | CNY | 10.38 | 10.93 | 10.36 | 10.79 | 10.79 | +0.33 (+3.15%) | 11,176,185 |
30 Dec 2022 | CNY | 10.57 | 10.65 | 10.43 | 10.46 | 10.46 | -0.12 (-1.13%) | 8,340,421 |
29 Dec 2022 | CNY | 10.8 | 10.86 | 10.58 | 10.58 | 10.58 | -0.53 (-4.77%) | 17,915,425 |
28 Dec 2022 | CNY | 10.6 | 11.5 | 10.53 | 11.11 | 11.11 | +0.52 (+4.91%) | 30,978,492 |
27 Dec 2022 | CNY | 10.59 | 10.71 | 10.43 | 10.59 | 10.59 | -0.04 (-0.38%) | 6,564,447 |
26 Dec 2022 | CNY | 10.25 | 10.65 | 10.25 | 10.63 | 10.63 | +0.39 (+3.81%) | 8,401,303 |
23 Dec 2022 | CNY | 10.18 | 10.36 | 10.1 | 10.24 | 10.24 | -0.09 (-0.87%) | 7,267,891 |
22 Dec 2022 | CNY | 10.75 | 10.81 | 9.64 | 10.33 | 10.33 | -0.38 (-3.55%) | 12,287,206 |
21 Dec 2022 | CNY | 11.15 | 11.19 | 10.58 | 10.71 | 10.71 | -0.5 (-4.46%) | 12,149,172 |
20 Dec 2022 | CNY | 11.07 | 11.34 | 10.81 | 11.21 | 11.21 | +0.07 (+0.63%) | 8,190,700 |
19 Dec 2022 | CNY | 11.33 | 11.41 | 11.1 | 11.14 | 11.14 | -0.2 (-1.76%) | 8,493,404 |
16 Dec 2022 | CNY | 11.64 | 11.64 | 11.33 | 11.34 | 11.34 | -0.33 (-2.83%) | 11,342,605 |
15 Dec 2022 | CNY | 11.55 | 11.73 | 11.54 | 11.67 | 11.67 | +0.15 (+1.30%) | 7,561,535 |
14 Dec 2022 | CNY | 11.51 | 11.7 | 11.49 | 11.52 | 11.52 | -0.1 (-0.86%) | 9,637,640 |
13 Dec 2022 | CNY | 11.71 | 11.79 | 11.61 | 11.62 | 11.62 | -0.09 (-0.77%) | 9,932,700 |
12 Dec 2022 | CNY | 11.9 | 11.91 | 11.63 | 11.71 | 11.71 | -0.26 (-2.17%) | 11,510,476 |
9 Dec 2022 | CNY | 11.86 | 12.01 | 11.77 | 11.97 | 11.97 | +0.1 (+0.84%) | 11,193,709 |
8 Dec 2022 | CNY | 11.88 | 12.01 | 11.82 | 11.87 | 11.87 | -0.06 (-0.50%) | 10,777,600 |
7 Dec 2022 | CNY | 12.1 | 12.11 | 11.91 | 11.93 | 11.93 | -0.21 (-1.73%) | 13,725,188 |
6 Dec 2022 | CNY | 12.3 | 12.3 | 11.98 | 12.14 | 12.14 | -0.17 (-1.38%) | 19,134,535 |
5 Dec 2022 | CNY | 12.36 | 12.44 | 12.23 | 12.31 | 12.31 | -0.17 (-1.36%) | 22,129,290 |
2 Dec 2022 | CNY | 12.12 | 12.88 | 12.07 | 12.48 | 12.48 | +0.37 (+3.06%) | 38,950,266 |
1 Dec 2022 | CNY | 11.98 | 12.36 | 11.98 | 12.11 | 12.11 | +0.16 (+1.34%) | 25,150,191 |
30 Nov 2022 | CNY | 11.86 | 12.12 | 11.8 | 11.95 | 11.95 | +0.11 (+0.93%) | 18,160,944 |
29 Nov 2022 | CNY | 11.67 | 11.9 | 11.61 | 11.84 | 11.84 | +0.09 (+0.77%) | 12,346,854 |
28 Nov 2022 | CNY | 11.6 | 11.81 | 11.4 | 11.75 | 11.75 | +0.08 (+0.69%) | 9,982,521 |
25 Nov 2022 | CNY | 11.9 | 11.91 | 11.62 | 11.67 | 11.67 | -0.31 (-2.59%) | 17,073,185 |
24 Nov 2022 | CNY | 12.14 | 12.18 | 11.9 | 11.98 | 11.98 | -0.17 (-1.40%) | 15,932,307 |
23 Nov 2022 | CNY | 11.7 | 12.18 | 11.57 | 12.15 | 12.15 | +0.46 (+3.93%) | 27,016,484 |