Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 14.92 | 14.99 | 14.81 | 14.98 | 14.98 | +0.03 (+0.20%) | 3,357,606 |
4 Jan 2023 | CNY | 14.86 | 15.05 | 14.78 | 14.95 | 14.95 | +0.08 (+0.54%) | 4,118,077 |
3 Jan 2023 | CNY | 14.48 | 14.95 | 14.3 | 14.87 | 14.87 | +0.32 (+2.20%) | 4,832,512 |
30 Dec 2022 | CNY | 14.46 | 14.65 | 14.28 | 14.55 | 14.55 | +0.2 (+1.39%) | 4,959,900 |
29 Dec 2022 | CNY | 14.4 | 14.46 | 14.02 | 14.35 | 14.35 | +0.14 (+0.99%) | 3,931,555 |
28 Dec 2022 | CNY | 14.37 | 14.56 | 14.16 | 14.21 | 14.21 | -0.23 (-1.59%) | 2,410,300 |
27 Dec 2022 | CNY | 14.5 | 14.64 | 14.35 | 14.44 | 14.44 | -0.02 (-0.14%) | 2,390,520 |
26 Dec 2022 | CNY | 13.67 | 14.52 | 13.67 | 14.46 | 14.46 | +0.68 (+4.93%) | 5,445,140 |
23 Dec 2022 | CNY | 14 | 14.24 | 13.68 | 13.78 | 13.78 | -0.27 (-1.92%) | 3,038,180 |
22 Dec 2022 | CNY | 14.43 | 14.56 | 14.03 | 14.05 | 14.05 | -0.36 (-2.50%) | 2,758,368 |
21 Dec 2022 | CNY | 14.41 | 14.69 | 14.23 | 14.41 | 14.41 | -0.13 (-0.89%) | 4,368,788 |
20 Dec 2022 | CNY | 14.47 | 14.88 | 14.35 | 14.54 | 14.54 | +0.14 (+0.97%) | 4,641,423 |
19 Dec 2022 | CNY | 14.52 | 14.86 | 14.3 | 14.4 | 14.4 | -0.14 (-0.96%) | 3,454,920 |
16 Dec 2022 | CNY | 14.84 | 15.01 | 14.54 | 14.54 | 14.54 | -0.41 (-2.74%) | 3,561,775 |
15 Dec 2022 | CNY | 14.88 | 15.09 | 14.52 | 14.95 | 14.95 | +0.32 (+2.19%) | 4,665,790 |
14 Dec 2022 | CNY | 14.81 | 15.12 | 14.56 | 14.63 | 14.63 | -0.08 (-0.54%) | 3,812,360 |
13 Dec 2022 | CNY | 15.1 | 15.12 | 14.71 | 14.71 | 14.71 | -0.44 (-2.90%) | 4,179,510 |
12 Dec 2022 | CNY | 14.99 | 15.52 | 14.94 | 15.15 | 15.15 | +0.19 (+1.27%) | 4,667,692 |
9 Dec 2022 | CNY | 14.99 | 15.33 | 14.86 | 14.96 | 14.96 | -0.2 (-1.32%) | 5,236,480 |
8 Dec 2022 | CNY | 15.16 | 15.27 | 15 | 15.16 | 15.16 | -0.03 (-0.20%) | 4,720,769 |
7 Dec 2022 | CNY | 15.4 | 15.64 | 15.15 | 15.19 | 15.19 | -0.37 (-2.38%) | 6,378,960 |
6 Dec 2022 | CNY | 15.31 | 15.73 | 15.13 | 15.56 | 15.56 | +0.15 (+0.97%) | 6,782,072 |
5 Dec 2022 | CNY | 15.8 | 16.05 | 15.32 | 15.41 | 15.41 | -0.39 (-2.47%) | 5,798,920 |
2 Dec 2022 | CNY | 15.42 | 16.1 | 15.29 | 15.8 | 15.8 | +0.35 (+2.27%) | 7,372,839 |
1 Dec 2022 | CNY | 15.25 | 15.77 | 15.21 | 15.45 | 15.45 | +0.31 (+2.05%) | 6,851,192 |
30 Nov 2022 | CNY | 15.26 | 15.31 | 14.86 | 15.14 | 15.14 | -0.23 (-1.50%) | 6,258,708 |
29 Nov 2022 | CNY | 15.2 | 15.52 | 14.85 | 15.37 | 15.37 | +0.19 (+1.25%) | 6,685,695 |
28 Nov 2022 | CNY | 14.74 | 15.38 | 14.67 | 15.18 | 15.18 | +0.28 (+1.88%) | 9,154,475 |
25 Nov 2022 | CNY | 15.37 | 15.43 | 14.76 | 14.9 | 14.9 | -0.5 (-3.25%) | 10,776,693 |
24 Nov 2022 | CNY | 15.22 | 15.66 | 15.15 | 15.4 | 15.4 | +0.14 (+0.92%) | 7,617,460 |