Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2022 | CNY | 10.47 | 10.69 | 10.38 | 10.59 | 10.59 | +0.14 (+1.34%) | 7,458,349 |
28 Dec 2022 | CNY | 10.53 | 10.6 | 10.38 | 10.45 | 10.45 | -0.09 (-0.85%) | 4,707,500 |
27 Dec 2022 | CNY | 10.72 | 10.72 | 10.36 | 10.54 | 10.54 | -0.18 (-1.68%) | 7,843,550 |
26 Dec 2022 | CNY | 10.87 | 10.95 | 10.65 | 10.72 | 10.72 | -0.14 (-1.29%) | 7,579,615 |
23 Dec 2022 | CNY | 10.92 | 11.05 | 10.8 | 10.86 | 10.86 | -0.12 (-1.09%) | 5,566,850 |
22 Dec 2022 | CNY | 11.33 | 11.46 | 10.95 | 10.98 | 10.98 | -0.32 (-2.83%) | 8,291,400 |
21 Dec 2022 | CNY | 11.56 | 11.72 | 11.29 | 11.3 | 11.3 | -0.3 (-2.59%) | 7,276,900 |
20 Dec 2022 | CNY | 11.58 | 11.73 | 11.35 | 11.6 | 11.6 | -0.1 (-0.85%) | 8,643,150 |
19 Dec 2022 | CNY | 12.4 | 12.41 | 11.58 | 11.7 | 11.7 | -0.7 (-5.65%) | 13,667,268 |
16 Dec 2022 | CNY | 12.06 | 12.47 | 12.02 | 12.4 | 12.4 | +0.28 (+2.31%) | 14,230,584 |
15 Dec 2022 | CNY | 12.07 | 12.25 | 11.95 | 12.12 | 12.12 | +0.04 (+0.33%) | 7,472,334 |
14 Dec 2022 | CNY | 12.38 | 12.42 | 12.04 | 12.08 | 12.08 | -0.36 (-2.89%) | 10,255,629 |
13 Dec 2022 | CNY | 12.52 | 12.74 | 12.25 | 12.44 | 12.44 | -0.27 (-2.12%) | 15,246,500 |
12 Dec 2022 | CNY | 12.63 | 12.8 | 12.42 | 12.71 | 12.71 | +0.38 (+3.08%) | 19,026,949 |
9 Dec 2022 | CNY | 12.33 | 12.65 | 12.17 | 12.33 | 12.33 | 0.0 (0.0%) | 18,611,173 |
8 Dec 2022 | CNY | 12.21 | 12.53 | 11.97 | 12.33 | 12.33 | +0.15 (+1.23%) | 23,818,570 |
7 Dec 2022 | CNY | 11.4 | 12.18 | 11.35 | 12.18 | 12.18 | +0.74 (+6.47%) | 20,508,417 |
6 Dec 2022 | CNY | 11.68 | 11.72 | 11.36 | 11.44 | 11.44 | -0.25 (-2.14%) | 7,478,918 |
5 Dec 2022 | CNY | 11.68 | 11.86 | 11.59 | 11.69 | 11.69 | +0.07 (+0.60%) | 7,489,700 |
2 Dec 2022 | CNY | 11.41 | 11.74 | 11.41 | 11.62 | 11.62 | +0.14 (+1.22%) | 5,854,920 |
1 Dec 2022 | CNY | 11.69 | 11.73 | 11.38 | 11.48 | 11.48 | -0.1 (-0.86%) | 7,515,000 |
30 Nov 2022 | CNY | 11.63 | 11.74 | 11.49 | 11.58 | 11.58 | 0.0 (0.0%) | 6,252,903 |
29 Nov 2022 | CNY | 11.18 | 11.65 | 11.17 | 11.58 | 11.58 | +0.31 (+2.75%) | 8,956,300 |
28 Nov 2022 | CNY | 11.42 | 11.6 | 11.17 | 11.27 | 11.27 | -0.22 (-1.91%) | 7,567,470 |
25 Nov 2022 | CNY | 11.53 | 11.57 | 11.25 | 11.49 | 11.49 | -0.06 (-0.52%) | 5,725,251 |
24 Nov 2022 | CNY | 11.4 | 11.61 | 11.34 | 11.55 | 11.55 | +0.19 (+1.67%) | 7,114,150 |
23 Nov 2022 | CNY | 11.77 | 11.95 | 11.21 | 11.36 | 11.36 | -0.39 (-3.32%) | 11,710,354 |
22 Nov 2022 | CNY | 12.17 | 12.27 | 11.66 | 11.75 | 11.75 | -0.42 (-3.45%) | 12,848,398 |
21 Nov 2022 | CNY | 12.17 | 12.28 | 11.95 | 12.17 | 12.17 | 0.0 (0.0%) | 10,760,497 |
18 Nov 2022 | CNY | 11.98 | 12.25 | 11.89 | 12.17 | 12.17 | +0.21 (+1.76%) | 14,463,250 |