Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 15.69 | 16.12 | 14.88 | 15.51 | 15.51 | -0.16 (-1.02%) | 15,242,735 |
22 Nov 2022 | CNY | 15.99 | 17.1 | 15.21 | 15.67 | 15.67 | -0.46 (-2.85%) | 26,190,628 |
21 Nov 2022 | CNY | 14 | 16.13 | 13.72 | 16.13 | 16.13 | +2.69 (+20.01%) | 28,597,319 |
18 Nov 2022 | CNY | 13.45 | 14.08 | 13.2 | 13.44 | 13.44 | 0.0 (0.0%) | 8,658,998 |
17 Nov 2022 | CNY | 13.2 | 13.66 | 12.8 | 13.44 | 13.44 | -0.08 (-0.59%) | 7,063,157 |
16 Nov 2022 | CNY | 13.3 | 13.86 | 12.82 | 13.52 | 13.52 | +0.39 (+2.97%) | 8,896,780 |
15 Nov 2022 | CNY | 12.94 | 13.6 | 12.69 | 13.13 | 13.13 | +0.27 (+2.10%) | 8,630,536 |
14 Nov 2022 | CNY | 12.94 | 12.95 | 12.16 | 12.86 | 12.86 | +0.04 (+0.31%) | 9,236,829 |
11 Nov 2022 | CNY | 12.92 | 13.37 | 12.34 | 12.82 | 12.82 | -0.16 (-1.23%) | 15,565,906 |
10 Nov 2022 | CNY | 11.5 | 13.99 | 11.01 | 12.98 | 12.98 | +0.72 (+5.87%) | 21,007,791 |
2 Nov 2022 | CNY | 12.05 | 12.26 | 11.62 | 12.26 | 12.26 | +0.29 (+2.42%) | 7,892,300 |
1 Nov 2022 | CNY | 12.25 | 12.3 | 11.35 | 11.97 | 11.97 | -0.25 (-2.05%) | 9,721,950 |
31 Oct 2022 | CNY | 10.99 | 12.37 | 10.99 | 12.22 | 12.22 | +1.32 (+12.11%) | 10,061,750 |
28 Oct 2022 | CNY | 11.66 | 11.67 | 10.83 | 10.9 | 10.9 | -0.62 (-5.38%) | 6,725,910 |
27 Oct 2022 | CNY | 12.05 | 12.05 | 11.47 | 11.52 | 11.52 | -0.57 (-4.71%) | 6,650,639 |
26 Oct 2022 | CNY | 11.8 | 12.09 | 11.71 | 12.09 | 12.09 | +0.26 (+2.20%) | 6,135,730 |
25 Oct 2022 | CNY | 11.43 | 12.19 | 11.43 | 11.83 | 11.83 | +0.16 (+1.37%) | 8,521,200 |
24 Oct 2022 | CNY | 11.5 | 11.85 | 11.5 | 11.67 | 11.67 | +0.1 (+0.86%) | 4,184,340 |
21 Oct 2022 | CNY | 11.3 | 11.67 | 11.19 | 11.57 | 11.57 | +0.35 (+3.12%) | 4,753,100 |
20 Oct 2022 | CNY | 11.24 | 11.82 | 11.18 | 11.22 | 11.22 | -0.05 (-0.44%) | 6,770,217 |
19 Oct 2022 | CNY | 11.29 | 11.46 | 11.12 | 11.27 | 11.27 | +0.09 (+0.81%) | 3,667,100 |
18 Oct 2022 | CNY | 11.23 | 11.34 | 11.03 | 11.18 | 11.18 | -0.05 (-0.45%) | 4,523,250 |
17 Oct 2022 | CNY | 11.01 | 11.59 | 10.87 | 11.23 | 11.23 | +0.2 (+1.81%) | 6,693,667 |
14 Oct 2022 | CNY | 10.82 | 11.09 | 10.72 | 11.03 | 11.03 | +0.16 (+1.47%) | 4,956,100 |
13 Oct 2022 | CNY | 10.38 | 11.12 | 10.29 | 10.87 | 10.87 | +0.43 (+4.12%) | 7,505,566 |
12 Oct 2022 | CNY | 10.23 | 10.45 | 10.08 | 10.44 | 10.44 | +0.21 (+2.05%) | 4,988,300 |
11 Oct 2022 | CNY | 10.3 | 10.46 | 10.02 | 10.23 | 10.23 | -0.07 (-0.68%) | 5,562,677 |
10 Oct 2022 | CNY | 10.16 | 10.68 | 10.02 | 10.3 | 10.3 | +0.13 (+1.28%) | 8,180,500 |
30 Sep 2022 | CNY | 9.88 | 10.31 | 9.68 | 10.17 | 10.17 | +0.38 (+3.88%) | 9,867,950 |
29 Sep 2022 | CNY | 9.78 | 9.91 | 9.58 | 9.79 | 9.79 | +0.16 (+1.66%) | 6,385,550 |