Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2022 | CNY | 14.2 | 14.5 | 14.13 | 14.46 | 14.46 | +0.3 (+2.12%) | 5,720,165 |
26 Dec 2022 | CNY | 14.16 | 14.17 | 13.97 | 14.16 | 14.16 | +0.02 (+0.14%) | 2,636,130 |
23 Dec 2022 | CNY | 14.14 | 14.3 | 13.91 | 14.14 | 14.14 | +0.04 (+0.28%) | 2,801,960 |
22 Dec 2022 | CNY | 14.55 | 14.62 | 14.09 | 14.1 | 14.1 | -0.45 (-3.09%) | 4,011,560 |
21 Dec 2022 | CNY | 14.66 | 14.66 | 14.33 | 14.55 | 14.55 | -0.18 (-1.22%) | 5,078,132 |
20 Dec 2022 | CNY | 14.43 | 14.77 | 14.38 | 14.73 | 14.73 | +0.17 (+1.17%) | 6,295,193 |
19 Dec 2022 | CNY | 14.76 | 14.76 | 14.41 | 14.56 | 14.56 | -0.22 (-1.49%) | 7,180,913 |
16 Dec 2022 | CNY | 14.15 | 14.79 | 14.12 | 14.78 | 14.78 | +0.55 (+3.87%) | 14,712,914 |
15 Dec 2022 | CNY | 13.8 | 14.23 | 13.64 | 14.23 | 14.23 | +0.38 (+2.74%) | 9,913,979 |
14 Dec 2022 | CNY | 13.72 | 13.91 | 13.61 | 13.85 | 13.85 | +0.12 (+0.87%) | 3,134,630 |
13 Dec 2022 | CNY | 13.69 | 13.78 | 13.66 | 13.73 | 13.73 | +0.05 (+0.37%) | 2,305,065 |
12 Dec 2022 | CNY | 13.95 | 13.98 | 13.66 | 13.68 | 13.68 | -0.3 (-2.15%) | 4,606,859 |
9 Dec 2022 | CNY | 14 | 14.05 | 13.9 | 13.98 | 13.98 | -0.02 (-0.14%) | 3,348,100 |
8 Dec 2022 | CNY | 14.08 | 14.11 | 13.98 | 14 | 14 | -0.08 (-0.57%) | 3,287,940 |
7 Dec 2022 | CNY | 14.16 | 14.25 | 14.02 | 14.08 | 14.08 | -0.15 (-1.05%) | 4,556,883 |
6 Dec 2022 | CNY | 14.37 | 14.67 | 14.17 | 14.23 | 14.23 | -0.27 (-1.86%) | 7,684,851 |
5 Dec 2022 | CNY | 14.08 | 14.5 | 14.04 | 14.5 | 14.5 | +0.44 (+3.13%) | 8,170,231 |
2 Dec 2022 | CNY | 14.11 | 14.15 | 13.95 | 14.06 | 14.06 | -0.1 (-0.71%) | 4,275,869 |
1 Dec 2022 | CNY | 14.1 | 14.23 | 14.1 | 14.16 | 14.16 | +0.07 (+0.50%) | 4,733,810 |
30 Nov 2022 | CNY | 14.1 | 14.23 | 14 | 14.09 | 14.09 | -0.01 (-0.07%) | 4,779,274 |
29 Nov 2022 | CNY | 14.15 | 14.15 | 13.97 | 14.1 | 14.1 | -0.05 (-0.35%) | 6,410,795 |
28 Nov 2022 | CNY | 14.05 | 14.19 | 13.76 | 14.15 | 14.15 | -0.03 (-0.21%) | 5,602,913 |
25 Nov 2022 | CNY | 14 | 14.24 | 13.92 | 14.18 | 14.18 | +0.18 (+1.29%) | 5,669,336 |
24 Nov 2022 | CNY | 13.96 | 14.16 | 13.91 | 14 | 14 | +0.04 (+0.29%) | 6,102,204 |
23 Nov 2022 | CNY | 13.76 | 14.03 | 13.65 | 13.96 | 13.96 | +0.18 (+1.31%) | 7,204,675 |
22 Nov 2022 | CNY | 13.56 | 13.95 | 13.56 | 13.78 | 13.78 | +0.18 (+1.32%) | 7,342,020 |
21 Nov 2022 | CNY | 13.51 | 13.72 | 13.26 | 13.6 | 13.6 | 0.0 (0.0%) | 4,836,882 |
18 Nov 2022 | CNY | 13.5 | 13.66 | 13.45 | 13.6 | 13.6 | +0.05 (+0.37%) | 4,360,958 |
17 Nov 2022 | CNY | 13.56 | 13.62 | 13.45 | 13.55 | 13.55 | -0.13 (-0.95%) | 3,659,917 |
16 Nov 2022 | CNY | 13.6 | 13.9 | 13.6 | 13.68 | 13.68 | +0.09 (+0.66%) | 6,316,221 |