Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 11.25 | 11.33 | 11.12 | 11.21 | 11.21 | -0.04 (-0.36%) | 4,292,327 |
3 Jan 2023 | CNY | 10.76 | 11.28 | 10.64 | 11.25 | 11.25 | +0.65 (+6.13%) | 5,908,870 |
30 Dec 2022 | CNY | 10.75 | 10.77 | 10.52 | 10.6 | 10.6 | -0.02 (-0.19%) | 3,536,695 |
29 Dec 2022 | CNY | 10.83 | 10.94 | 10.61 | 10.62 | 10.62 | -0.17 (-1.58%) | 3,515,100 |
28 Dec 2022 | CNY | 11.07 | 11.07 | 10.72 | 10.79 | 10.79 | -0.26 (-2.35%) | 3,311,163 |
27 Dec 2022 | CNY | 11.1 | 11.3 | 10.84 | 11.05 | 11.05 | -0.01 (-0.09%) | 5,006,103 |
26 Dec 2022 | CNY | 10.51 | 11.08 | 10.51 | 11.06 | 11.06 | +0.57 (+5.43%) | 5,855,949 |
23 Dec 2022 | CNY | 11.04 | 11.04 | 10.37 | 10.49 | 10.49 | -0.45 (-4.11%) | 6,932,692 |
22 Dec 2022 | CNY | 11.59 | 11.59 | 10.89 | 10.94 | 10.94 | -0.58 (-5.03%) | 8,667,771 |
21 Dec 2022 | CNY | 11.96 | 11.96 | 11.4 | 11.52 | 11.52 | -0.42 (-3.52%) | 5,207,447 |
20 Dec 2022 | CNY | 11.76 | 12 | 11.7 | 11.94 | 11.94 | +0.15 (+1.27%) | 2,531,784 |
19 Dec 2022 | CNY | 12.05 | 12.2 | 11.71 | 11.79 | 11.79 | -0.3 (-2.48%) | 4,191,900 |
16 Dec 2022 | CNY | 12.33 | 12.36 | 12.08 | 12.09 | 12.09 | -0.35 (-2.81%) | 3,567,700 |
15 Dec 2022 | CNY | 12.25 | 12.46 | 12 | 12.44 | 12.44 | +0.3 (+2.47%) | 3,899,313 |
14 Dec 2022 | CNY | 12.25 | 12.4 | 12.06 | 12.14 | 12.14 | -0.15 (-1.22%) | 4,233,016 |
13 Dec 2022 | CNY | 12.79 | 12.83 | 12.26 | 12.29 | 12.29 | -0.37 (-2.92%) | 5,732,128 |
12 Dec 2022 | CNY | 12.77 | 12.86 | 12.43 | 12.66 | 12.66 | -0.21 (-1.63%) | 5,257,105 |
9 Dec 2022 | CNY | 13.08 | 13.09 | 12.8 | 12.87 | 12.87 | -0.05 (-0.39%) | 4,377,234 |
8 Dec 2022 | CNY | 12.99 | 13.15 | 12.81 | 12.92 | 12.92 | -0.06 (-0.46%) | 4,614,870 |
7 Dec 2022 | CNY | 12.98 | 13.28 | 12.8 | 12.98 | 12.98 | +0.03 (+0.23%) | 7,420,799 |
6 Dec 2022 | CNY | 12.91 | 13.2 | 12.61 | 12.95 | 12.95 | +0.04 (+0.31%) | 8,808,466 |
5 Dec 2022 | CNY | 13.33 | 13.41 | 12.73 | 12.91 | 12.91 | -0.42 (-3.15%) | 12,699,610 |
2 Dec 2022 | CNY | 13.55 | 13.82 | 13.31 | 13.33 | 13.33 | -0.36 (-2.63%) | 7,881,463 |
1 Dec 2022 | CNY | 13.35 | 13.8 | 13.17 | 13.69 | 13.69 | +0.53 (+4.03%) | 8,563,691 |
30 Nov 2022 | CNY | 13.5 | 13.55 | 13.01 | 13.16 | 13.16 | -0.37 (-2.73%) | 9,384,664 |
29 Nov 2022 | CNY | 13.59 | 13.59 | 13.16 | 13.53 | 13.53 | -0.11 (-0.81%) | 10,972,569 |
28 Nov 2022 | CNY | 13.79 | 14.09 | 13.5 | 13.64 | 13.64 | -0.41 (-2.92%) | 7,568,831 |
25 Nov 2022 | CNY | 14.54 | 14.7 | 14.05 | 14.05 | 14.05 | -0.51 (-3.50%) | 7,934,759 |
24 Nov 2022 | CNY | 14.9 | 15.11 | 14.54 | 14.56 | 14.56 | -0.42 (-2.80%) | 9,422,334 |
23 Nov 2022 | CNY | 15.2 | 15.65 | 14.91 | 14.98 | 14.98 | -0.27 (-1.77%) | 12,724,952 |