Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 14.46 | 14.8 | 14.25 | 14.8 | 14.8 | +0.35 (+2.42%) | 13,836,693 |
3 Jan 2023 | CNY | 13.77 | 14.57 | 13.75 | 14.45 | 14.45 | +0.7 (+5.09%) | 13,078,472 |
30 Dec 2022 | CNY | 13.55 | 14.08 | 13.16 | 13.75 | 13.75 | -0.09 (-0.65%) | 11,028,700 |
29 Dec 2022 | CNY | 14 | 14.1 | 13.68 | 13.84 | 13.84 | -0.38 (-2.67%) | 10,788,329 |
28 Dec 2022 | CNY | 14.1 | 14.39 | 13.61 | 14.22 | 14.22 | +0.29 (+2.08%) | 12,787,771 |
27 Dec 2022 | CNY | 14.06 | 14.15 | 13.63 | 13.93 | 13.93 | -0.19 (-1.35%) | 7,119,500 |
26 Dec 2022 | CNY | 13.9 | 14.21 | 13.71 | 14.12 | 14.12 | +0.21 (+1.51%) | 11,630,814 |
23 Dec 2022 | CNY | 12.37 | 13.95 | 12.12 | 13.91 | 13.91 | +1.51 (+12.18%) | 17,010,317 |
22 Dec 2022 | CNY | 13.33 | 13.46 | 12.4 | 12.4 | 12.4 | -1.01 (-7.53%) | 10,209,213 |
21 Dec 2022 | CNY | 13.5 | 14.15 | 13.2 | 13.41 | 13.41 | -0.49 (-3.53%) | 12,637,293 |
20 Dec 2022 | CNY | 14.5 | 15.16 | 13.57 | 13.9 | 13.9 | -0.28 (-1.97%) | 19,057,971 |
19 Dec 2022 | CNY | 13.58 | 14.81 | 13.13 | 14.18 | 14.18 | +1.38 (+10.78%) | 20,984,492 |
16 Dec 2022 | CNY | 13.2 | 13.24 | 12.76 | 12.8 | 12.8 | -0.5 (-3.76%) | 2,941,073 |
15 Dec 2022 | CNY | 13.02 | 13.38 | 12.9 | 13.3 | 13.3 | +0.21 (+1.60%) | 2,693,700 |
14 Dec 2022 | CNY | 12.98 | 13.18 | 12.91 | 13.09 | 13.09 | +0.2 (+1.55%) | 1,825,400 |
13 Dec 2022 | CNY | 13.3 | 13.38 | 12.85 | 12.89 | 12.89 | -0.41 (-3.08%) | 2,199,200 |
12 Dec 2022 | CNY | 13 | 13.34 | 12.98 | 13.3 | 13.3 | +0.27 (+2.07%) | 2,552,054 |
9 Dec 2022 | CNY | 13.17 | 13.3 | 12.97 | 13.03 | 13.03 | -0.15 (-1.14%) | 2,003,400 |
8 Dec 2022 | CNY | 13.29 | 13.38 | 13.06 | 13.18 | 13.18 | -0.14 (-1.05%) | 2,421,700 |
7 Dec 2022 | CNY | 13.37 | 13.51 | 13.25 | 13.32 | 13.32 | -0.13 (-0.97%) | 2,213,278 |
6 Dec 2022 | CNY | 13.59 | 13.67 | 13.4 | 13.45 | 13.45 | -0.14 (-1.03%) | 2,708,480 |
5 Dec 2022 | CNY | 13.42 | 13.72 | 13.41 | 13.59 | 13.59 | +0.1 (+0.74%) | 3,176,250 |
2 Dec 2022 | CNY | 13.03 | 13.62 | 12.92 | 13.49 | 13.49 | +0.42 (+3.21%) | 5,739,807 |
1 Dec 2022 | CNY | 12.82 | 13.08 | 12.82 | 13.07 | 13.07 | +0.31 (+2.43%) | 2,971,887 |
30 Nov 2022 | CNY | 12.96 | 13 | 12.7 | 12.76 | 12.76 | -0.19 (-1.47%) | 2,286,146 |
29 Nov 2022 | CNY | 12.82 | 13.02 | 12.71 | 12.95 | 12.95 | +0.17 (+1.33%) | 2,834,227 |
28 Nov 2022 | CNY | 12.74 | 12.94 | 12.58 | 12.78 | 12.78 | -0.07 (-0.54%) | 3,124,148 |
25 Nov 2022 | CNY | 13.27 | 13.28 | 12.82 | 12.85 | 12.85 | -0.4 (-3.02%) | 3,108,504 |
24 Nov 2022 | CNY | 13.1 | 13.45 | 13.1 | 13.25 | 13.25 | +0.05 (+0.38%) | 3,802,367 |
23 Nov 2022 | CNY | 13.78 | 13.78 | 12.9 | 13.2 | 13.2 | -0.57 (-4.14%) | 6,096,700 |