Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 13.95 | 14.5 | 13.83 | 14.41 | 14.41 | +0.48 (+3.45%) | 2,635,164 |
4 Jan 2023 | CNY | 13.35 | 14.07 | 13.27 | 13.93 | 13.93 | +0.59 (+4.42%) | 2,341,000 |
3 Jan 2023 | CNY | 13.13 | 13.38 | 13.06 | 13.34 | 13.34 | +0.2 (+1.52%) | 925,400 |
30 Dec 2022 | CNY | 13.11 | 13.19 | 12.95 | 13.14 | 13.14 | +0.15 (+1.15%) | 609,296 |
29 Dec 2022 | CNY | 13.02 | 13.25 | 12.92 | 12.99 | 12.99 | -0.1 (-0.76%) | 634,600 |
28 Dec 2022 | CNY | 13.35 | 13.36 | 13 | 13.09 | 13.09 | -0.25 (-1.87%) | 918,000 |
27 Dec 2022 | CNY | 13.39 | 13.49 | 13.19 | 13.34 | 13.34 | +0.12 (+0.91%) | 732,900 |
26 Dec 2022 | CNY | 13.15 | 13.32 | 13.07 | 13.22 | 13.22 | +0.09 (+0.69%) | 700,800 |
23 Dec 2022 | CNY | 13.17 | 13.4 | 12.97 | 13.13 | 13.13 | -0.13 (-0.98%) | 1,253,700 |
22 Dec 2022 | CNY | 13.55 | 13.67 | 13.16 | 13.26 | 13.26 | -0.22 (-1.63%) | 912,700 |
21 Dec 2022 | CNY | 13.6 | 13.6 | 12.88 | 13.48 | 13.48 | +0.03 (+0.22%) | 1,306,500 |
20 Dec 2022 | CNY | 13.61 | 13.61 | 13.3 | 13.45 | 13.45 | -0.09 (-0.66%) | 662,803 |
19 Dec 2022 | CNY | 14.15 | 14.15 | 13.42 | 13.54 | 13.54 | -0.52 (-3.70%) | 1,146,297 |
16 Dec 2022 | CNY | 13.99 | 14.14 | 13.78 | 14.06 | 14.06 | +0.12 (+0.86%) | 1,065,462 |
15 Dec 2022 | CNY | 14.24 | 14.26 | 13.93 | 13.94 | 13.94 | -0.25 (-1.76%) | 1,247,000 |
14 Dec 2022 | CNY | 14.4 | 14.4 | 14 | 14.19 | 14.19 | -0.23 (-1.60%) | 1,398,200 |
13 Dec 2022 | CNY | 14.31 | 14.61 | 14.23 | 14.42 | 14.42 | +0.14 (+0.98%) | 1,513,800 |
12 Dec 2022 | CNY | 14.83 | 14.95 | 14.18 | 14.28 | 14.28 | -0.58 (-3.90%) | 2,221,600 |
9 Dec 2022 | CNY | 14.5 | 14.95 | 14.5 | 14.86 | 14.86 | +0.44 (+3.05%) | 2,678,800 |
8 Dec 2022 | CNY | 14.4 | 14.5 | 14.24 | 14.42 | 14.42 | +0.01 (+0.07%) | 1,271,000 |
7 Dec 2022 | CNY | 14.1 | 14.45 | 13.93 | 14.41 | 14.41 | +0.27 (+1.91%) | 2,384,600 |
6 Dec 2022 | CNY | 14.72 | 14.72 | 14.1 | 14.14 | 14.14 | -0.58 (-3.94%) | 2,698,190 |
5 Dec 2022 | CNY | 14.4 | 14.75 | 14.4 | 14.72 | 14.72 | +0.32 (+2.22%) | 2,212,100 |
2 Dec 2022 | CNY | 14.42 | 14.62 | 14.39 | 14.4 | 14.4 | -0.07 (-0.48%) | 1,611,516 |
1 Dec 2022 | CNY | 14.62 | 14.65 | 14.39 | 14.47 | 14.47 | -0.08 (-0.55%) | 1,748,312 |
30 Nov 2022 | CNY | 14.88 | 14.91 | 14.47 | 14.55 | 14.55 | -0.27 (-1.82%) | 2,144,400 |
29 Nov 2022 | CNY | 14.5 | 14.85 | 14.31 | 14.82 | 14.82 | +0.46 (+3.20%) | 3,016,653 |
28 Nov 2022 | CNY | 14.69 | 14.69 | 14.21 | 14.36 | 14.36 | -0.27 (-1.85%) | 2,564,600 |
25 Nov 2022 | CNY | 14.51 | 14.83 | 14.41 | 14.63 | 14.63 | +0.27 (+1.88%) | 3,219,623 |
24 Nov 2022 | CNY | 14.61 | 14.75 | 14.25 | 14.36 | 14.36 | -0.25 (-1.71%) | 2,835,239 |