Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 13.22 | 13.22 | 12.84 | 13.06 | 13.06 | -0.04 (-0.31%) | 2,704,511 |
4 Jan 2023 | CNY | 12.52 | 13.22 | 12.51 | 13.1 | 13.1 | +0.5 (+3.97%) | 2,365,700 |
3 Jan 2023 | CNY | 12.23 | 12.65 | 12.13 | 12.6 | 12.6 | +0.4 (+3.28%) | 2,331,135 |
30 Dec 2022 | CNY | 12 | 12.26 | 11.9 | 12.2 | 12.2 | +0.27 (+2.26%) | 1,372,670 |
29 Dec 2022 | CNY | 11.92 | 12.16 | 11.82 | 11.93 | 11.93 | +0.03 (+0.25%) | 837,331 |
28 Dec 2022 | CNY | 12.03 | 12.1 | 11.87 | 11.9 | 11.9 | -0.19 (-1.57%) | 861,600 |
27 Dec 2022 | CNY | 12.19 | 12.28 | 11.83 | 12.09 | 12.09 | -0.13 (-1.06%) | 1,640,540 |
26 Dec 2022 | CNY | 11.85 | 12.27 | 11.78 | 12.22 | 12.22 | +0.43 (+3.65%) | 1,281,780 |
23 Dec 2022 | CNY | 11.96 | 11.96 | 11.72 | 11.79 | 11.79 | -0.05 (-0.42%) | 997,900 |
22 Dec 2022 | CNY | 12.17 | 12.24 | 11.84 | 11.84 | 11.84 | -0.26 (-2.15%) | 1,308,080 |
21 Dec 2022 | CNY | 12.39 | 12.39 | 12.01 | 12.1 | 12.1 | -0.16 (-1.31%) | 990,400 |
20 Dec 2022 | CNY | 12.2 | 12.44 | 12.02 | 12.26 | 12.26 | -0.01 (-0.08%) | 1,103,640 |
19 Dec 2022 | CNY | 12.6 | 12.7 | 12.12 | 12.27 | 12.27 | -0.31 (-2.46%) | 2,569,743 |
16 Dec 2022 | CNY | 12.82 | 12.96 | 12.5 | 12.58 | 12.58 | -0.37 (-2.86%) | 1,227,800 |
15 Dec 2022 | CNY | 12.68 | 12.96 | 12.62 | 12.95 | 12.95 | +0.31 (+2.45%) | 1,173,840 |
14 Dec 2022 | CNY | 12.7 | 12.98 | 12.58 | 12.64 | 12.64 | 0.0 (0.0%) | 1,190,120 |
13 Dec 2022 | CNY | 13 | 13.08 | 12.6 | 12.64 | 12.64 | -0.33 (-2.54%) | 1,197,820 |
12 Dec 2022 | CNY | 12.7 | 13.04 | 12.5 | 12.97 | 12.97 | +0.32 (+2.53%) | 1,971,400 |
9 Dec 2022 | CNY | 12.73 | 12.88 | 12.65 | 12.65 | 12.65 | -0.15 (-1.17%) | 1,115,121 |
8 Dec 2022 | CNY | 12.8 | 12.9 | 12.65 | 12.8 | 12.8 | 0.0 (0.0%) | 1,185,020 |
7 Dec 2022 | CNY | 12.9 | 13.02 | 12.74 | 12.8 | 12.8 | -0.18 (-1.39%) | 1,157,300 |
6 Dec 2022 | CNY | 13.06 | 13.1 | 12.82 | 12.98 | 12.98 | -0.08 (-0.61%) | 1,246,404 |
5 Dec 2022 | CNY | 13.21 | 13.22 | 12.95 | 13.06 | 13.06 | -0.12 (-0.91%) | 1,559,408 |
2 Dec 2022 | CNY | 12.88 | 13.35 | 12.88 | 13.18 | 13.18 | +0.22 (+1.70%) | 2,126,220 |
1 Dec 2022 | CNY | 13.2 | 13.29 | 12.86 | 12.96 | 12.96 | -0.23 (-1.74%) | 2,604,000 |
30 Nov 2022 | CNY | 13.1 | 13.36 | 12.76 | 13.19 | 13.19 | +0.23 (+1.77%) | 3,127,678 |
29 Nov 2022 | CNY | 12.99 | 13.25 | 12.8 | 12.96 | 12.96 | +0.07 (+0.54%) | 1,734,840 |
28 Nov 2022 | CNY | 13.09 | 13.17 | 12.78 | 12.89 | 12.89 | -0.25 (-1.90%) | 1,574,200 |
25 Nov 2022 | CNY | 13.54 | 13.54 | 13.13 | 13.14 | 13.14 | -0.4 (-2.95%) | 1,335,180 |
24 Nov 2022 | CNY | 13.65 | 13.67 | 13.39 | 13.54 | 13.54 | -0.05 (-0.37%) | 1,056,360 |