Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2022 | CNY | 14.61 | 14.75 | 14.25 | 14.36 | 14.36 | -0.25 (-1.71%) | 2,835,239 |
23 Nov 2022 | CNY | 14.69 | 14.95 | 14.45 | 14.61 | 14.61 | -0.08 (-0.54%) | 3,278,600 |
22 Nov 2022 | CNY | 14.4 | 15.09 | 14.36 | 14.69 | 14.69 | +0.31 (+2.16%) | 3,760,900 |
21 Nov 2022 | CNY | 14.42 | 14.51 | 14.23 | 14.38 | 14.38 | -0.13 (-0.90%) | 1,770,000 |
18 Nov 2022 | CNY | 14.83 | 14.92 | 14.42 | 14.51 | 14.51 | -0.32 (-2.16%) | 2,943,000 |
17 Nov 2022 | CNY | 14.18 | 14.85 | 14.08 | 14.83 | 14.83 | +0.64 (+4.51%) | 5,228,935 |
16 Nov 2022 | CNY | 14.45 | 14.46 | 14.11 | 14.19 | 14.19 | -0.26 (-1.80%) | 2,790,200 |
15 Nov 2022 | CNY | 14.3 | 14.65 | 14.1 | 14.45 | 14.45 | +0.16 (+1.12%) | 4,590,000 |
14 Nov 2022 | CNY | 14.21 | 15 | 14.15 | 14.29 | 14.29 | +0.19 (+1.35%) | 6,004,319 |
11 Nov 2022 | CNY | 13.98 | 14.3 | 13.82 | 14.1 | 14.1 | +0.25 (+1.81%) | 5,419,303 |
10 Nov 2022 | CNY | 13.74 | 13.88 | 13.5 | 13.85 | 13.85 | +0.09 (+0.65%) | 3,045,478 |
9 Nov 2022 | CNY | 13.84 | 13.96 | 13.62 | 13.76 | 13.76 | -0.17 (-1.22%) | 2,940,284 |
8 Nov 2022 | CNY | 13.71 | 14.03 | 13.55 | 13.93 | 13.93 | +0.2 (+1.46%) | 4,253,321 |
7 Nov 2022 | CNY | 13.6 | 13.76 | 13.51 | 13.73 | 13.73 | +0.14 (+1.03%) | 3,285,164 |
4 Nov 2022 | CNY | 13.69 | 13.7 | 13.52 | 13.59 | 13.59 | +0.01 (+0.07%) | 2,966,019 |
3 Nov 2022 | CNY | 13.52 | 13.92 | 13.38 | 13.58 | 13.58 | -0.01 (-0.07%) | 3,658,806 |
2 Nov 2022 | CNY | 13.74 | 13.93 | 13.47 | 13.59 | 13.59 | -0.14 (-1.02%) | 4,676,870 |
1 Nov 2022 | CNY | 13.59 | 14.02 | 13.52 | 13.73 | 13.73 | +0.13 (+0.96%) | 4,525,089 |
31 Oct 2022 | CNY | 13.42 | 13.75 | 13.42 | 13.6 | 13.6 | -0.02 (-0.15%) | 3,989,600 |
28 Oct 2022 | CNY | 14.38 | 14.47 | 13.62 | 13.62 | 13.62 | -0.31 (-2.23%) | 7,826,031 |
27 Oct 2022 | CNY | 12.89 | 13.93 | 12.78 | 13.93 | 13.93 | +1.27 (+10.03%) | 4,721,557 |
26 Oct 2022 | CNY | 12.53 | 12.73 | 12.41 | 12.66 | 12.66 | +0.26 (+2.10%) | 1,460,700 |
25 Oct 2022 | CNY | 12.59 | 12.69 | 12.27 | 12.4 | 12.4 | -0.23 (-1.82%) | 1,606,200 |
24 Oct 2022 | CNY | 13.11 | 13.11 | 12.43 | 12.63 | 12.63 | -0.22 (-1.71%) | 1,741,400 |
21 Oct 2022 | CNY | 12.7 | 12.94 | 12.7 | 12.85 | 12.85 | +0.17 (+1.34%) | 1,201,870 |
20 Oct 2022 | CNY | 12.67 | 12.86 | 12.5 | 12.68 | 12.68 | +0.03 (+0.24%) | 1,613,295 |
19 Oct 2022 | CNY | 12.82 | 12.95 | 12.51 | 12.65 | 12.65 | -0.15 (-1.17%) | 1,634,700 |
18 Oct 2022 | CNY | 12.78 | 13.16 | 12.73 | 12.8 | 12.8 | +0.02 (+0.16%) | 1,996,292 |
17 Oct 2022 | CNY | 12.56 | 12.79 | 12.5 | 12.78 | 12.78 | +0.03 (+0.24%) | 1,578,000 |
14 Oct 2022 | CNY | 12.31 | 12.85 | 12.31 | 12.75 | 12.75 | +0.5 (+4.08%) | 2,578,429 |