Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 13.7 | 13.7 | 13.53 | 13.58 | 13.58 | -0.06 (-0.44%) | 6,403,365 |
4 Jan 2023 | CNY | 13.6 | 13.75 | 13.5 | 13.64 | 13.64 | +0.02 (+0.15%) | 8,350,669 |
3 Jan 2023 | CNY | 13.08 | 13.66 | 13.08 | 13.62 | 13.62 | +0.54 (+4.13%) | 11,675,419 |
30 Dec 2022 | CNY | 13.08 | 13.28 | 13.05 | 13.08 | 13.08 | +0.04 (+0.31%) | 5,606,483 |
29 Dec 2022 | CNY | 13.42 | 13.46 | 13.04 | 13.04 | 13.04 | -0.25 (-1.88%) | 8,173,900 |
28 Dec 2022 | CNY | 13.21 | 13.44 | 13 | 13.29 | 13.29 | +0.13 (+0.99%) | 8,541,683 |
27 Dec 2022 | CNY | 13.22 | 13.23 | 12.99 | 13.16 | 13.16 | -0.04 (-0.30%) | 4,121,450 |
26 Dec 2022 | CNY | 13.07 | 13.23 | 12.95 | 13.2 | 13.2 | +0.17 (+1.30%) | 4,803,800 |
23 Dec 2022 | CNY | 12.72 | 13.13 | 12.67 | 13.03 | 13.03 | +0.25 (+1.96%) | 6,049,431 |
22 Dec 2022 | CNY | 13.03 | 13.17 | 12.77 | 12.78 | 12.78 | -0.21 (-1.62%) | 5,024,947 |
21 Dec 2022 | CNY | 13.17 | 13.18 | 12.83 | 12.99 | 12.99 | -0.08 (-0.61%) | 5,195,667 |
20 Dec 2022 | CNY | 13.23 | 13.36 | 13.01 | 13.07 | 13.07 | -0.03 (-0.23%) | 5,268,280 |
19 Dec 2022 | CNY | 13.33 | 13.5 | 13.03 | 13.1 | 13.1 | -0.22 (-1.65%) | 6,137,206 |
16 Dec 2022 | CNY | 13.79 | 13.79 | 13.29 | 13.32 | 13.32 | -0.49 (-3.55%) | 8,196,359 |
15 Dec 2022 | CNY | 13.64 | 13.93 | 13.55 | 13.81 | 13.81 | +0.15 (+1.10%) | 5,979,141 |
14 Dec 2022 | CNY | 13.68 | 13.86 | 13.62 | 13.66 | 13.66 | +0.01 (+0.07%) | 5,795,200 |
13 Dec 2022 | CNY | 13.9 | 14.05 | 13.64 | 13.65 | 13.65 | -0.28 (-2.01%) | 7,187,187 |
12 Dec 2022 | CNY | 13.98 | 14.09 | 13.87 | 13.93 | 13.93 | +0.05 (+0.36%) | 7,445,968 |
9 Dec 2022 | CNY | 14.39 | 14.42 | 13.85 | 13.88 | 13.88 | -0.26 (-1.84%) | 8,925,919 |
8 Dec 2022 | CNY | 14.55 | 14.57 | 14.11 | 14.14 | 14.14 | -0.4 (-2.75%) | 8,744,195 |
7 Dec 2022 | CNY | 14.59 | 14.75 | 14.5 | 14.54 | 14.54 | -0.11 (-0.75%) | 7,503,754 |
6 Dec 2022 | CNY | 14.75 | 15.06 | 14.63 | 14.65 | 14.65 | -0.16 (-1.08%) | 8,633,999 |
5 Dec 2022 | CNY | 14.73 | 15.11 | 14.71 | 14.81 | 14.81 | +0.16 (+1.09%) | 12,458,915 |
2 Dec 2022 | CNY | 14.35 | 14.79 | 14.31 | 14.65 | 14.65 | +0.25 (+1.74%) | 13,813,779 |
1 Dec 2022 | CNY | 14.31 | 14.55 | 14.21 | 14.4 | 14.4 | +0.14 (+0.98%) | 10,854,231 |
30 Nov 2022 | CNY | 14.1 | 14.39 | 14.01 | 14.26 | 14.26 | +0.13 (+0.92%) | 10,501,332 |
29 Nov 2022 | CNY | 13.75 | 14.2 | 13.75 | 14.13 | 14.13 | +0.35 (+2.54%) | 8,302,890 |
28 Nov 2022 | CNY | 13.72 | 14 | 13.6 | 13.78 | 13.78 | -0.22 (-1.57%) | 8,071,035 |
25 Nov 2022 | CNY | 14.4 | 14.47 | 14 | 14 | 14 | -0.34 (-2.37%) | 9,991,115 |
24 Nov 2022 | CNY | 14.32 | 14.58 | 14.26 | 14.34 | 14.34 | 0.0 (0.0%) | 10,331,908 |