Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2022 | CNY | 11.3 | 11.69 | 11.18 | 11.56 | 11.56 | +0.31 (+2.76%) | 10,811,642 |
26 Dec 2022 | CNY | 11.37 | 11.43 | 11.12 | 11.25 | 11.25 | -0.05 (-0.44%) | 6,092,760 |
23 Dec 2022 | CNY | 11.2 | 11.6 | 11.03 | 11.3 | 11.3 | +0.01 (+0.09%) | 7,503,600 |
22 Dec 2022 | CNY | 11.96 | 12.35 | 11.21 | 11.29 | 11.29 | -0.86 (-7.08%) | 16,455,500 |
21 Dec 2022 | CNY | 11.65 | 12.44 | 11.52 | 12.15 | 12.15 | +0.55 (+4.74%) | 23,944,182 |
20 Dec 2022 | CNY | 11.19 | 11.62 | 10.8 | 11.6 | 11.6 | +0.43 (+3.85%) | 8,990,183 |
19 Dec 2022 | CNY | 11.42 | 11.74 | 11.1 | 11.17 | 11.17 | -0.43 (-3.71%) | 9,190,856 |
16 Dec 2022 | CNY | 11.54 | 11.83 | 11.26 | 11.6 | 11.6 | +0.04 (+0.35%) | 11,041,981 |
15 Dec 2022 | CNY | 11.52 | 11.73 | 11.34 | 11.56 | 11.56 | +0.04 (+0.35%) | 8,124,580 |
14 Dec 2022 | CNY | 11.67 | 11.96 | 11.45 | 11.52 | 11.52 | -0.43 (-3.60%) | 10,503,389 |
13 Dec 2022 | CNY | 11.47 | 12.09 | 11.47 | 11.95 | 11.95 | +0.44 (+3.82%) | 12,899,660 |
12 Dec 2022 | CNY | 11.62 | 11.81 | 11.44 | 11.51 | 11.51 | -0.3 (-2.54%) | 9,259,380 |
9 Dec 2022 | CNY | 11.8 | 12.08 | 11.69 | 11.81 | 11.81 | +0.11 (+0.94%) | 10,885,225 |
8 Dec 2022 | CNY | 12.02 | 12.18 | 11.69 | 11.7 | 11.7 | -0.44 (-3.62%) | 12,291,010 |
7 Dec 2022 | CNY | 12 | 12.33 | 11.86 | 12.14 | 12.14 | -0.07 (-0.57%) | 13,071,375 |
6 Dec 2022 | CNY | 12.37 | 12.54 | 12.15 | 12.21 | 12.21 | -0.56 (-4.39%) | 21,726,390 |
5 Dec 2022 | CNY | 12.26 | 12.88 | 11.93 | 12.77 | 12.77 | +0.67 (+5.54%) | 36,377,036 |
2 Dec 2022 | CNY | 11.58 | 12.5 | 11.3 | 12.1 | 12.1 | +0.48 (+4.13%) | 31,611,485 |
1 Dec 2022 | CNY | 11.59 | 11.84 | 11.5 | 11.62 | 11.62 | -0.21 (-1.78%) | 19,229,459 |
30 Nov 2022 | CNY | 11.9 | 12.36 | 11.62 | 11.83 | 11.83 | -0.27 (-2.23%) | 26,478,931 |
29 Nov 2022 | CNY | 11.85 | 12.23 | 11.66 | 12.1 | 12.1 | +0.17 (+1.42%) | 29,930,295 |
28 Nov 2022 | CNY | 11.72 | 12.27 | 11.6 | 11.93 | 11.93 | -0.09 (-0.75%) | 28,120,288 |
25 Nov 2022 | CNY | 11.38 | 12.38 | 11.2 | 12.02 | 12.02 | +0.52 (+4.52%) | 38,863,937 |
24 Nov 2022 | CNY | 11.49 | 12.6 | 11.2 | 11.5 | 11.5 | -0.18 (-1.54%) | 47,812,783 |
23 Nov 2022 | CNY | 10.6 | 11.68 | 10.5 | 11.68 | 11.68 | +1.06 (+9.98%) | 25,111,487 |
22 Nov 2022 | CNY | 10.33 | 11.26 | 10.29 | 10.62 | 10.62 | +0.35 (+3.41%) | 20,807,232 |
21 Nov 2022 | CNY | 10.35 | 10.44 | 10.19 | 10.27 | 10.27 | -0.12 (-1.15%) | 6,966,966 |
18 Nov 2022 | CNY | 10.64 | 10.64 | 10.37 | 10.39 | 10.39 | -0.26 (-2.44%) | 8,014,860 |
17 Nov 2022 | CNY | 10.77 | 10.82 | 10.53 | 10.65 | 10.65 | -0.17 (-1.57%) | 9,089,683 |
16 Nov 2022 | CNY | 10.87 | 10.9 | 10.68 | 10.82 | 10.82 | -0.05 (-0.46%) | 7,534,480 |