Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2022 | CNY | 10.36 | 10.59 | 10.35 | 10.57 | 10.57 | +0.23 (+2.22%) | 13,856,047 |
26 Dec 2022 | CNY | 9.99 | 10.37 | 9.99 | 10.34 | 10.34 | +0.32 (+3.19%) | 12,351,039 |
23 Dec 2022 | CNY | 10.09 | 10.16 | 9.96 | 10.02 | 10.02 | -0.12 (-1.18%) | 10,924,488 |
22 Dec 2022 | CNY | 10.31 | 10.39 | 10.09 | 10.14 | 10.14 | -0.17 (-1.65%) | 12,115,593 |
21 Dec 2022 | CNY | 10.65 | 10.67 | 10.2 | 10.31 | 10.31 | -0.35 (-3.28%) | 17,258,200 |
20 Dec 2022 | CNY | 10.54 | 10.73 | 10.51 | 10.66 | 10.66 | +0.16 (+1.52%) | 9,926,288 |
19 Dec 2022 | CNY | 10.67 | 10.72 | 10.45 | 10.5 | 10.5 | -0.22 (-2.05%) | 14,159,500 |
16 Dec 2022 | CNY | 11 | 11.1 | 10.69 | 10.72 | 10.72 | -0.34 (-3.07%) | 18,676,250 |
15 Dec 2022 | CNY | 10.7 | 11.07 | 10.62 | 11.06 | 11.06 | +0.31 (+2.88%) | 19,016,604 |
14 Dec 2022 | CNY | 10.84 | 10.98 | 10.7 | 10.75 | 10.75 | -0.08 (-0.74%) | 13,534,229 |
13 Dec 2022 | CNY | 11.12 | 11.25 | 10.81 | 10.83 | 10.83 | -0.32 (-2.87%) | 17,953,922 |
12 Dec 2022 | CNY | 10.76 | 11.3 | 10.7 | 11.15 | 11.15 | +0.35 (+3.24%) | 24,585,108 |
9 Dec 2022 | CNY | 10.89 | 10.96 | 10.8 | 10.8 | 10.8 | -0.12 (-1.10%) | 13,285,569 |
8 Dec 2022 | CNY | 11.12 | 11.17 | 10.87 | 10.92 | 10.92 | -0.19 (-1.71%) | 17,609,850 |
7 Dec 2022 | CNY | 11.14 | 11.24 | 11.07 | 11.11 | 11.11 | -0.03 (-0.27%) | 17,912,517 |
6 Dec 2022 | CNY | 10.99 | 11.24 | 10.96 | 11.14 | 11.14 | +0.08 (+0.72%) | 23,107,877 |
5 Dec 2022 | CNY | 11.09 | 11.16 | 10.96 | 11.06 | 11.06 | -0.02 (-0.18%) | 21,277,415 |
2 Dec 2022 | CNY | 11.03 | 11.22 | 10.98 | 11.08 | 11.08 | -0.03 (-0.27%) | 17,758,117 |
1 Dec 2022 | CNY | 10.98 | 11.51 | 10.95 | 11.11 | 11.11 | +0.32 (+2.97%) | 36,019,546 |
30 Nov 2022 | CNY | 10.85 | 10.92 | 10.7 | 10.79 | 10.79 | 0.0 (0.0%) | 13,020,155 |
29 Nov 2022 | CNY | 10.63 | 10.86 | 10.57 | 10.79 | 10.79 | +0.15 (+1.41%) | 13,954,630 |
28 Nov 2022 | CNY | 10.39 | 10.67 | 10.33 | 10.64 | 10.64 | +0.09 (+0.85%) | 14,188,926 |
25 Nov 2022 | CNY | 10.92 | 10.94 | 10.5 | 10.55 | 10.55 | -0.43 (-3.92%) | 23,194,743 |
24 Nov 2022 | CNY | 10.74 | 11.35 | 10.74 | 10.98 | 10.98 | +0.18 (+1.67%) | 28,335,588 |
23 Nov 2022 | CNY | 10.72 | 10.87 | 10.41 | 10.8 | 10.8 | +0.03 (+0.28%) | 26,337,753 |
22 Nov 2022 | CNY | 11.17 | 11.17 | 10.73 | 10.77 | 10.77 | -0.41 (-3.67%) | 25,641,546 |
21 Nov 2022 | CNY | 11.1 | 11.25 | 10.9 | 11.18 | 11.18 | -0.02 (-0.18%) | 24,338,112 |
18 Nov 2022 | CNY | 11.45 | 11.59 | 11.12 | 11.2 | 11.2 | -0.19 (-1.67%) | 22,347,497 |
17 Nov 2022 | CNY | 11.4 | 11.41 | 11.13 | 11.39 | 11.39 | -0.05 (-0.44%) | 22,527,084 |
16 Nov 2022 | CNY | 11.68 | 11.75 | 11.4 | 11.44 | 11.44 | -0.23 (-1.97%) | 18,987,603 |