Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 13.02 | 13.1 | 12.5 | 12.7 | 12.7 | -0.57 (-4.30%) | 6,022,476 |
22 Nov 2022 | CNY | 12.78 | 13.4 | 12.66 | 13.27 | 13.27 | +0.49 (+3.83%) | 4,919,132 |
21 Nov 2022 | CNY | 13.03 | 13.09 | 12.73 | 12.78 | 12.78 | -0.24 (-1.84%) | 2,420,028 |
18 Nov 2022 | CNY | 13.12 | 13.58 | 12.94 | 13.02 | 13.02 | -0.08 (-0.61%) | 4,081,650 |
17 Nov 2022 | CNY | 12.89 | 13.22 | 12.61 | 13.1 | 13.1 | +0.22 (+1.71%) | 4,786,382 |
16 Nov 2022 | CNY | 13 | 13.46 | 12.8 | 12.88 | 12.88 | +0.4 (+3.21%) | 5,982,212 |
15 Nov 2022 | CNY | 12.32 | 12.77 | 12.28 | 12.48 | 12.48 | +0.16 (+1.30%) | 2,357,002 |
14 Nov 2022 | CNY | 12.08 | 12.48 | 11.92 | 12.32 | 12.32 | +0.34 (+2.84%) | 2,824,277 |
11 Nov 2022 | CNY | 12.3 | 12.44 | 11.95 | 11.98 | 11.98 | -0.15 (-1.24%) | 2,848,300 |
10 Nov 2022 | CNY | 12.31 | 12.45 | 12.13 | 12.13 | 12.13 | -0.18 (-1.46%) | 1,619,920 |
9 Nov 2022 | CNY | 12.6 | 12.7 | 12.24 | 12.31 | 12.31 | -0.33 (-2.61%) | 2,061,222 |
8 Nov 2022 | CNY | 12.52 | 12.67 | 12.2 | 12.64 | 12.64 | +0.12 (+0.96%) | 2,396,176 |
7 Nov 2022 | CNY | 12.75 | 12.85 | 12.43 | 12.52 | 12.52 | -0.17 (-1.34%) | 1,942,464 |
4 Nov 2022 | CNY | 12.86 | 12.86 | 12.62 | 12.69 | 12.69 | -0.09 (-0.70%) | 1,794,388 |
3 Nov 2022 | CNY | 12.81 | 12.87 | 12.57 | 12.78 | 12.78 | -0.02 (-0.16%) | 2,302,875 |
2 Nov 2022 | CNY | 12.86 | 13 | 12.67 | 12.8 | 12.8 | -0.05 (-0.39%) | 2,444,900 |
1 Nov 2022 | CNY | 12.98 | 13.1 | 12.62 | 12.85 | 12.85 | +0.08 (+0.63%) | 2,972,968 |
31 Oct 2022 | CNY | 12.4 | 12.91 | 12.37 | 12.77 | 12.77 | +0.31 (+2.49%) | 2,646,797 |
28 Oct 2022 | CNY | 12.9 | 13.08 | 12.41 | 12.46 | 12.46 | -0.49 (-3.78%) | 3,015,993 |
27 Oct 2022 | CNY | 13 | 13.34 | 12.9 | 12.95 | 12.95 | -0.01 (-0.08%) | 4,189,045 |
26 Oct 2022 | CNY | 12.46 | 13.13 | 12.46 | 12.96 | 12.96 | +0.56 (+4.52%) | 3,802,505 |
25 Oct 2022 | CNY | 12.64 | 12.8 | 12.34 | 12.4 | 12.4 | -0.32 (-2.52%) | 4,328,071 |
24 Oct 2022 | CNY | 12.85 | 13.49 | 12.6 | 12.72 | 12.72 | -0.08 (-0.63%) | 6,562,836 |
21 Oct 2022 | CNY | 12.32 | 13.08 | 12.2 | 12.8 | 12.8 | +0.48 (+3.90%) | 5,658,009 |
20 Oct 2022 | CNY | 12.22 | 12.62 | 12.09 | 12.32 | 12.32 | +0.11 (+0.90%) | 3,746,208 |
19 Oct 2022 | CNY | 12.22 | 12.47 | 12.13 | 12.21 | 12.21 | -0.11 (-0.89%) | 3,890,516 |
18 Oct 2022 | CNY | 12.01 | 12.54 | 12.01 | 12.32 | 12.32 | +0.19 (+1.57%) | 7,086,782 |
17 Oct 2022 | CNY | 11.4 | 12.32 | 11.25 | 12.13 | 12.13 | +0.73 (+6.40%) | 8,701,706 |
14 Oct 2022 | CNY | 10.94 | 12.15 | 10.78 | 11.4 | 11.4 | +0.76 (+7.14%) | 8,168,509 |
13 Oct 2022 | CNY | 10.4 | 10.75 | 10.38 | 10.64 | 10.64 | +0.23 (+2.21%) | 1,232,868 |