Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 12.96 | 13.19 | 12.9 | 13.02 | 13.02 | +0.07 (+0.54%) | 1,142,076 |
21 Nov 2022 | CNY | 12.9 | 12.97 | 12.64 | 12.95 | 12.95 | +0.1 (+0.78%) | 860,596 |
18 Nov 2022 | CNY | 12.96 | 13 | 12.85 | 12.85 | 12.85 | -0.05 (-0.39%) | 721,993 |
17 Nov 2022 | CNY | 12.87 | 12.92 | 12.81 | 12.9 | 12.9 | +0.07 (+0.55%) | 635,980 |
16 Nov 2022 | CNY | 12.95 | 13.08 | 12.81 | 12.83 | 12.83 | -0.14 (-1.08%) | 817,198 |
15 Nov 2022 | CNY | 13.09 | 13.09 | 12.82 | 12.97 | 12.97 | -0.04 (-0.31%) | 1,036,580 |
14 Nov 2022 | CNY | 12.85 | 13.07 | 12.83 | 13.01 | 13.01 | +0.18 (+1.40%) | 1,402,140 |
11 Nov 2022 | CNY | 12.79 | 12.96 | 12.73 | 12.83 | 12.83 | +0.14 (+1.10%) | 1,184,060 |
10 Nov 2022 | CNY | 12.59 | 12.79 | 12.55 | 12.69 | 12.69 | +0.06 (+0.48%) | 728,667 |
9 Nov 2022 | CNY | 12.7 | 12.81 | 12.62 | 12.63 | 12.63 | -0.12 (-0.94%) | 743,036 |
8 Nov 2022 | CNY | 12.55 | 12.8 | 12.44 | 12.75 | 12.75 | +0.14 (+1.11%) | 1,368,780 |
7 Nov 2022 | CNY | 12.31 | 12.67 | 12.28 | 12.61 | 12.61 | +0.29 (+2.35%) | 1,844,547 |
4 Nov 2022 | CNY | 12.15 | 12.36 | 12.15 | 12.32 | 12.32 | +0.19 (+1.57%) | 1,200,700 |
3 Nov 2022 | CNY | 12.12 | 12.28 | 12.03 | 12.13 | 12.13 | -0.01 (-0.08%) | 829,998 |
2 Nov 2022 | CNY | 11.93 | 12.22 | 11.93 | 12.14 | 12.14 | +0.15 (+1.25%) | 1,122,320 |
1 Nov 2022 | CNY | 11.7 | 12 | 11.7 | 11.99 | 11.99 | +0.29 (+2.48%) | 964,540 |
31 Oct 2022 | CNY | 11.6 | 11.81 | 11.54 | 11.7 | 11.7 | +0.1 (+0.86%) | 1,112,560 |
28 Oct 2022 | CNY | 12.25 | 12.25 | 11.6 | 11.6 | 11.6 | -0.64 (-5.23%) | 2,040,460 |
27 Oct 2022 | CNY | 12.28 | 12.36 | 12.15 | 12.24 | 12.24 | 0.0 (0.0%) | 906,600 |
26 Oct 2022 | CNY | 12.04 | 12.27 | 12.03 | 12.24 | 12.24 | +0.21 (+1.75%) | 899,720 |
25 Oct 2022 | CNY | 12.18 | 12.24 | 11.98 | 12.03 | 12.03 | -0.03 (-0.25%) | 685,420 |
24 Oct 2022 | CNY | 12.42 | 12.42 | 12 | 12.06 | 12.06 | -0.17 (-1.39%) | 694,320 |
21 Oct 2022 | CNY | 12.2 | 12.48 | 12.2 | 12.23 | 12.23 | -0.03 (-0.24%) | 620,560 |
20 Oct 2022 | CNY | 12.12 | 12.4 | 12.08 | 12.26 | 12.26 | +0.05 (+0.41%) | 892,480 |
19 Oct 2022 | CNY | 12.39 | 12.39 | 12.17 | 12.21 | 12.21 | -0.12 (-0.97%) | 731,460 |
18 Oct 2022 | CNY | 12.26 | 12.66 | 12.26 | 12.33 | 12.33 | +0.06 (+0.49%) | 1,197,820 |
17 Oct 2022 | CNY | 12.19 | 12.31 | 12.07 | 12.27 | 12.27 | +0.17 (+1.40%) | 867,260 |
14 Oct 2022 | CNY | 12.08 | 12.23 | 12 | 12.1 | 12.1 | +0.13 (+1.09%) | 866,960 |
13 Oct 2022 | CNY | 11.8 | 12.09 | 11.64 | 11.97 | 11.97 | +0.21 (+1.79%) | 940,600 |
12 Oct 2022 | CNY | 11.47 | 11.77 | 11.4 | 11.76 | 11.76 | +0.29 (+2.53%) | 568,060 |