Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 11.4 | 11.49 | 11.33 | 11.46 | 11.46 | +0.05 (+0.44%) | 4,329,360 |
4 Jan 2023 | CNY | 11.26 | 11.47 | 11.16 | 11.41 | 11.41 | +0.15 (+1.33%) | 6,064,640 |
3 Jan 2023 | CNY | 11.14 | 11.3 | 11.12 | 11.26 | 11.26 | +0.12 (+1.08%) | 4,294,855 |
30 Dec 2022 | CNY | 10.91 | 11.16 | 10.91 | 11.14 | 11.14 | +0.24 (+2.20%) | 3,718,300 |
29 Dec 2022 | CNY | 10.94 | 11.12 | 10.83 | 10.9 | 10.9 | -0.16 (-1.45%) | 3,656,336 |
28 Dec 2022 | CNY | 11.18 | 11.26 | 10.93 | 11.06 | 11.06 | -0.21 (-1.86%) | 4,916,099 |
27 Dec 2022 | CNY | 11.23 | 11.44 | 11.18 | 11.27 | 11.27 | +0.11 (+0.99%) | 5,925,280 |
26 Dec 2022 | CNY | 10.97 | 11.17 | 10.97 | 11.16 | 11.16 | +0.09 (+0.81%) | 3,238,728 |
23 Dec 2022 | CNY | 11.02 | 11.15 | 10.95 | 11.07 | 11.07 | +0.07 (+0.64%) | 3,806,700 |
22 Dec 2022 | CNY | 11.33 | 11.4 | 10.99 | 11 | 11 | -0.32 (-2.83%) | 4,931,541 |
21 Dec 2022 | CNY | 11.48 | 11.48 | 11.19 | 11.32 | 11.32 | -0.18 (-1.57%) | 3,958,881 |
20 Dec 2022 | CNY | 11.26 | 11.55 | 11.26 | 11.5 | 11.5 | +0.14 (+1.23%) | 4,457,020 |
19 Dec 2022 | CNY | 11.44 | 11.63 | 11.25 | 11.36 | 11.36 | -0.17 (-1.47%) | 5,957,440 |
16 Dec 2022 | CNY | 11.59 | 11.85 | 11.51 | 11.53 | 11.53 | -0.1 (-0.86%) | 7,260,140 |
15 Dec 2022 | CNY | 11.47 | 11.66 | 11.46 | 11.63 | 11.63 | +0.16 (+1.39%) | 5,323,039 |
14 Dec 2022 | CNY | 11.65 | 11.68 | 11.46 | 11.47 | 11.47 | -0.16 (-1.38%) | 5,872,928 |
13 Dec 2022 | CNY | 11.87 | 11.92 | 11.62 | 11.63 | 11.63 | -0.38 (-3.16%) | 8,193,488 |
12 Dec 2022 | CNY | 11.83 | 12.06 | 11.74 | 12.01 | 12.01 | +0.06 (+0.50%) | 8,939,840 |
9 Dec 2022 | CNY | 12 | 12.21 | 11.94 | 11.95 | 11.95 | -0.13 (-1.08%) | 8,782,820 |
8 Dec 2022 | CNY | 12.42 | 12.66 | 12.06 | 12.08 | 12.08 | -0.54 (-4.28%) | 13,124,320 |
7 Dec 2022 | CNY | 12.59 | 12.74 | 12.29 | 12.62 | 12.62 | +0.01 (+0.08%) | 11,540,868 |
6 Dec 2022 | CNY | 13.17 | 13.17 | 12.48 | 12.61 | 12.61 | -0.87 (-6.45%) | 18,960,930 |
5 Dec 2022 | CNY | 12.73 | 13.92 | 12.67 | 13.48 | 13.48 | +0.53 (+4.09%) | 29,504,263 |
2 Dec 2022 | CNY | 12.55 | 12.95 | 12.21 | 12.95 | 12.95 | +0.35 (+2.78%) | 20,965,224 |
1 Dec 2022 | CNY | 13 | 13.11 | 12.43 | 12.6 | 12.6 | -0.59 (-4.47%) | 25,920,426 |
30 Nov 2022 | CNY | 13.53 | 13.8 | 13 | 13.19 | 13.19 | -0.86 (-6.12%) | 31,597,375 |
29 Nov 2022 | CNY | 14.62 | 15.17 | 13.91 | 14.05 | 14.05 | +0.26 (+1.89%) | 51,967,068 |
28 Nov 2022 | CNY | 12.25 | 13.79 | 12.23 | 13.79 | 13.79 | +1.25 (+9.97%) | 23,238,413 |
25 Nov 2022 | CNY | 11.76 | 13.4 | 11.76 | 12.54 | 12.54 | -0.53 (-4.06%) | 37,725,343 |
24 Nov 2022 | CNY | 13.68 | 14.47 | 13.03 | 13.07 | 13.07 | -0.08 (-0.61%) | 52,578,733 |