Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 11.8 | 11.8 | 11.61 | 11.75 | 11.75 | +0.02 (+0.17%) | 1,454,062 |
4 Jan 2023 | CNY | 11.48 | 11.77 | 11.47 | 11.73 | 11.73 | +0.2 (+1.73%) | 1,912,339 |
3 Jan 2023 | CNY | 11.19 | 11.55 | 11.16 | 11.53 | 11.53 | +0.33 (+2.95%) | 2,215,728 |
30 Dec 2022 | CNY | 11.28 | 11.28 | 11.13 | 11.2 | 11.2 | +0.04 (+0.36%) | 955,300 |
29 Dec 2022 | CNY | 11.16 | 11.22 | 11.1 | 11.16 | 11.16 | 0.0 (0.0%) | 1,228,121 |
28 Dec 2022 | CNY | 11.43 | 11.43 | 11.13 | 11.16 | 11.16 | -0.22 (-1.93%) | 1,193,100 |
27 Dec 2022 | CNY | 11.44 | 11.49 | 11.3 | 11.38 | 11.38 | -0.06 (-0.52%) | 1,161,100 |
26 Dec 2022 | CNY | 11.36 | 11.63 | 11.36 | 11.44 | 11.44 | +0.03 (+0.26%) | 1,192,582 |
23 Dec 2022 | CNY | 11.26 | 11.49 | 11.07 | 11.41 | 11.41 | +0.15 (+1.33%) | 1,754,386 |
22 Dec 2022 | CNY | 11.46 | 11.48 | 11.17 | 11.26 | 11.26 | -0.03 (-0.27%) | 1,677,200 |
21 Dec 2022 | CNY | 11.58 | 11.58 | 11.21 | 11.29 | 11.29 | -0.25 (-2.17%) | 1,835,100 |
20 Dec 2022 | CNY | 11.58 | 11.96 | 11.36 | 11.54 | 11.54 | +0.05 (+0.44%) | 2,617,905 |
19 Dec 2022 | CNY | 12.02 | 12.05 | 11.37 | 11.49 | 11.49 | -0.45 (-3.77%) | 2,542,000 |
16 Dec 2022 | CNY | 12.33 | 12.48 | 11.86 | 11.94 | 11.94 | -0.62 (-4.94%) | 3,901,200 |
15 Dec 2022 | CNY | 12.37 | 12.58 | 12.28 | 12.56 | 12.56 | +0.19 (+1.54%) | 3,186,559 |
14 Dec 2022 | CNY | 12.37 | 12.59 | 12.3 | 12.37 | 12.37 | +0.01 (+0.08%) | 2,387,900 |
13 Dec 2022 | CNY | 12.42 | 12.44 | 12.28 | 12.36 | 12.36 | -0.04 (-0.32%) | 1,794,199 |
12 Dec 2022 | CNY | 12.01 | 12.62 | 11.96 | 12.4 | 12.4 | +0.37 (+3.08%) | 3,816,901 |
9 Dec 2022 | CNY | 12.16 | 12.17 | 11.9 | 12.03 | 12.03 | +0.03 (+0.25%) | 1,806,100 |
8 Dec 2022 | CNY | 12.14 | 12.2 | 12 | 12 | 12 | -0.2 (-1.64%) | 1,703,399 |
7 Dec 2022 | CNY | 12.34 | 12.37 | 12.11 | 12.2 | 12.2 | -0.1 (-0.81%) | 1,848,600 |
6 Dec 2022 | CNY | 12.47 | 12.47 | 12.26 | 12.3 | 12.3 | -0.16 (-1.28%) | 1,711,100 |
5 Dec 2022 | CNY | 12.32 | 12.47 | 12.27 | 12.46 | 12.46 | +0.15 (+1.22%) | 2,214,177 |
2 Dec 2022 | CNY | 12.11 | 12.36 | 12.11 | 12.31 | 12.31 | +0.1 (+0.82%) | 2,239,601 |
1 Dec 2022 | CNY | 11.89 | 12.23 | 11.89 | 12.21 | 12.21 | +0.28 (+2.35%) | 3,040,334 |
30 Nov 2022 | CNY | 12.03 | 12.08 | 11.86 | 11.93 | 11.93 | 0.0 (0.0%) | 1,873,820 |
29 Nov 2022 | CNY | 11.85 | 11.99 | 11.81 | 11.93 | 11.93 | +0.08 (+0.68%) | 1,665,320 |
28 Nov 2022 | CNY | 11.93 | 12 | 11.71 | 11.85 | 11.85 | -0.13 (-1.09%) | 2,331,200 |
25 Nov 2022 | CNY | 12.14 | 12.14 | 11.95 | 11.98 | 11.98 | -0.1 (-0.83%) | 1,590,501 |
24 Nov 2022 | CNY | 12.21 | 12.25 | 12 | 12.08 | 12.08 | -0.13 (-1.06%) | 1,930,500 |