Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 11.6 | 11.74 | 11.41 | 11.59 | 11.59 | -0.01 (-0.09%) | 8,817,964 |
3 Jan 2023 | CNY | 11.14 | 11.65 | 11.14 | 11.6 | 11.6 | +0.4 (+3.57%) | 10,483,022 |
30 Dec 2022 | CNY | 11.13 | 11.32 | 11.05 | 11.2 | 11.2 | +0.1 (+0.90%) | 6,383,363 |
29 Dec 2022 | CNY | 11.3 | 11.44 | 11.1 | 11.1 | 11.1 | -0.24 (-2.12%) | 8,226,900 |
28 Dec 2022 | CNY | 11.5 | 11.59 | 11.27 | 11.34 | 11.34 | -0.27 (-2.33%) | 9,168,430 |
27 Dec 2022 | CNY | 11.54 | 11.76 | 11.41 | 11.61 | 11.61 | +0.08 (+0.69%) | 13,248,426 |
26 Dec 2022 | CNY | 10.88 | 11.59 | 10.88 | 11.53 | 11.53 | +0.66 (+6.07%) | 15,244,327 |
23 Dec 2022 | CNY | 10.95 | 11.07 | 10.75 | 10.87 | 10.87 | -0.07 (-0.64%) | 8,360,494 |
22 Dec 2022 | CNY | 11.44 | 11.48 | 10.9 | 10.94 | 10.94 | -0.43 (-3.78%) | 13,488,926 |
21 Dec 2022 | CNY | 12 | 12 | 11.31 | 11.37 | 11.37 | -0.66 (-5.49%) | 13,650,502 |
20 Dec 2022 | CNY | 11.93 | 12.09 | 11.57 | 12.03 | 12.03 | +0.06 (+0.50%) | 9,118,735 |
19 Dec 2022 | CNY | 12.75 | 12.99 | 11.66 | 11.97 | 11.97 | -0.86 (-6.70%) | 15,586,980 |
16 Dec 2022 | CNY | 13.13 | 13.15 | 12.75 | 12.83 | 12.83 | -0.37 (-2.80%) | 12,067,377 |
15 Dec 2022 | CNY | 12.76 | 13.2 | 12.62 | 13.2 | 13.2 | +0.41 (+3.21%) | 17,307,990 |
14 Dec 2022 | CNY | 12.72 | 12.88 | 12.62 | 12.79 | 12.79 | -0.07 (-0.54%) | 10,410,087 |
13 Dec 2022 | CNY | 12.76 | 13.14 | 12.76 | 12.86 | 12.86 | +0.07 (+0.55%) | 11,904,900 |
12 Dec 2022 | CNY | 13.04 | 13.06 | 12.78 | 12.79 | 12.79 | -0.36 (-2.74%) | 14,188,479 |
9 Dec 2022 | CNY | 13.05 | 13.34 | 12.85 | 13.15 | 13.15 | +0.02 (+0.15%) | 16,193,842 |
8 Dec 2022 | CNY | 13.15 | 13.55 | 13.01 | 13.13 | 13.13 | -0.2 (-1.50%) | 18,526,832 |
7 Dec 2022 | CNY | 13.41 | 13.79 | 13.15 | 13.33 | 13.33 | -0.26 (-1.91%) | 23,237,248 |
6 Dec 2022 | CNY | 13.9 | 13.95 | 13.54 | 13.59 | 13.59 | -0.6 (-4.23%) | 27,624,525 |
5 Dec 2022 | CNY | 13.89 | 14.45 | 13.66 | 14.19 | 14.19 | +0.09 (+0.64%) | 40,247,057 |
2 Dec 2022 | CNY | 13.49 | 14.3 | 13.35 | 14.1 | 14.1 | +0.49 (+3.60%) | 47,918,659 |
1 Dec 2022 | CNY | 13.38 | 13.95 | 13.37 | 13.61 | 13.61 | +0.13 (+0.96%) | 32,673,288 |
30 Nov 2022 | CNY | 13.68 | 13.95 | 13.3 | 13.48 | 13.48 | -0.02 (-0.15%) | 34,111,164 |
29 Nov 2022 | CNY | 13.29 | 13.5 | 13.15 | 13.5 | 13.5 | +0.18 (+1.35%) | 28,574,940 |
28 Nov 2022 | CNY | 12.45 | 13.47 | 12.4 | 13.32 | 13.32 | +0.54 (+4.23%) | 33,980,960 |
25 Nov 2022 | CNY | 13.08 | 13.2 | 12.7 | 12.78 | 12.78 | -0.58 (-4.34%) | 26,606,989 |
24 Nov 2022 | CNY | 12.75 | 14 | 12.63 | 13.36 | 13.36 | +0.53 (+4.13%) | 44,782,714 |
23 Nov 2022 | CNY | 12.52 | 13.05 | 12.37 | 12.83 | 12.83 | +0.23 (+1.83%) | 20,427,367 |