Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2022 | CNY | 12.05 | 12.1 | 11.83 | 11.89 | 11.89 | -0.1 (-0.83%) | 14,260,822 |
23 Dec 2022 | CNY | 11.83 | 12.17 | 11.82 | 11.99 | 11.99 | +0.04 (+0.33%) | 12,867,477 |
22 Dec 2022 | CNY | 12.25 | 12.38 | 11.9 | 11.95 | 11.95 | -0.29 (-2.37%) | 18,794,233 |
21 Dec 2022 | CNY | 12.3 | 12.39 | 12.12 | 12.24 | 12.24 | -0.06 (-0.49%) | 11,341,339 |
20 Dec 2022 | CNY | 12.4 | 12.55 | 12.19 | 12.3 | 12.3 | -0.15 (-1.20%) | 12,112,676 |
19 Dec 2022 | CNY | 12.8 | 13 | 12.4 | 12.45 | 12.45 | -0.42 (-3.26%) | 17,048,993 |
16 Dec 2022 | CNY | 12.65 | 13.08 | 12.55 | 12.87 | 12.87 | +0.22 (+1.74%) | 25,684,454 |
15 Dec 2022 | CNY | 13.03 | 13.09 | 12.62 | 12.65 | 12.65 | -0.36 (-2.77%) | 17,431,056 |
14 Dec 2022 | CNY | 12.98 | 13.1 | 12.9 | 13.01 | 13.01 | +0.07 (+0.54%) | 10,029,322 |
13 Dec 2022 | CNY | 13.02 | 13.12 | 12.91 | 12.94 | 12.94 | -0.03 (-0.23%) | 8,526,960 |
12 Dec 2022 | CNY | 13.31 | 13.43 | 12.94 | 12.97 | 12.97 | -0.45 (-3.35%) | 16,770,466 |
9 Dec 2022 | CNY | 13.31 | 13.44 | 13.1 | 13.42 | 13.42 | +0.22 (+1.67%) | 19,821,958 |
8 Dec 2022 | CNY | 12.85 | 13.37 | 12.82 | 13.2 | 13.2 | +0.29 (+2.25%) | 28,825,229 |
7 Dec 2022 | CNY | 13.25 | 13.39 | 12.78 | 12.91 | 12.91 | -0.37 (-2.79%) | 36,558,610 |
6 Dec 2022 | CNY | 13.25 | 13.31 | 12.95 | 13.28 | 13.28 | +0.03 (+0.23%) | 19,929,373 |
5 Dec 2022 | CNY | 12.9 | 13.43 | 12.9 | 13.25 | 13.25 | +0.37 (+2.87%) | 30,587,793 |
2 Dec 2022 | CNY | 12.87 | 13 | 12.71 | 12.88 | 12.88 | +0.05 (+0.39%) | 17,447,639 |
1 Dec 2022 | CNY | 12.6 | 13 | 12.58 | 12.83 | 12.83 | +0.44 (+3.55%) | 36,391,233 |
30 Nov 2022 | CNY | 12.56 | 12.85 | 12.38 | 12.39 | 12.39 | -0.17 (-1.35%) | 16,693,384 |
29 Nov 2022 | CNY | 12.3 | 12.83 | 12.3 | 12.56 | 12.56 | +0.27 (+2.20%) | 27,152,503 |
28 Nov 2022 | CNY | 12.07 | 12.4 | 11.92 | 12.29 | 12.29 | 0.0 (0.0%) | 25,167,154 |
25 Nov 2022 | CNY | 12.08 | 12.39 | 12.08 | 12.29 | 12.29 | +0.14 (+1.15%) | 16,144,537 |
24 Nov 2022 | CNY | 12.16 | 12.23 | 12.1 | 12.15 | 12.15 | 0.0 (0.0%) | 8,257,678 |
23 Nov 2022 | CNY | 12.11 | 12.32 | 12.04 | 12.15 | 12.15 | +0.04 (+0.33%) | 13,592,410 |
22 Nov 2022 | CNY | 12.12 | 12.29 | 12.05 | 12.11 | 12.11 | +0.02 (+0.17%) | 11,581,985 |
21 Nov 2022 | CNY | 12.1 | 12.15 | 11.84 | 12.09 | 12.09 | -0.02 (-0.17%) | 15,113,582 |
18 Nov 2022 | CNY | 12.21 | 12.31 | 12.08 | 12.11 | 12.11 | -0.15 (-1.22%) | 15,389,597 |
17 Nov 2022 | CNY | 12.34 | 12.36 | 12.1 | 12.26 | 12.26 | -0.06 (-0.49%) | 14,995,322 |
16 Nov 2022 | CNY | 12.48 | 12.49 | 12.23 | 12.32 | 12.32 | -0.17 (-1.36%) | 14,938,250 |
15 Nov 2022 | CNY | 12.39 | 12.5 | 12.22 | 12.49 | 12.49 | +0.11 (+0.89%) | 14,281,570 |