Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 11.9 | 12.11 | 11.86 | 12.08 | 12.08 | +0.19 (+1.60%) | 1,706,694 |
3 Jan 2023 | CNY | 11.59 | 11.93 | 11.5 | 11.89 | 11.89 | +0.32 (+2.77%) | 1,768,816 |
30 Dec 2022 | CNY | 11.5 | 11.62 | 11.32 | 11.57 | 11.57 | +0.17 (+1.49%) | 1,022,210 |
29 Dec 2022 | CNY | 11.41 | 11.56 | 11.27 | 11.4 | 11.4 | +0.04 (+0.35%) | 1,251,777 |
28 Dec 2022 | CNY | 11.59 | 11.67 | 11.25 | 11.36 | 11.36 | -0.27 (-2.32%) | 1,323,968 |
27 Dec 2022 | CNY | 11.88 | 11.9 | 11.51 | 11.63 | 11.63 | -0.1 (-0.85%) | 1,266,731 |
26 Dec 2022 | CNY | 11.74 | 11.85 | 11.65 | 11.73 | 11.73 | +0.06 (+0.51%) | 995,400 |
23 Dec 2022 | CNY | 11.35 | 11.74 | 11.35 | 11.67 | 11.67 | +0.15 (+1.30%) | 1,592,194 |
22 Dec 2022 | CNY | 11.85 | 11.85 | 11.47 | 11.52 | 11.52 | -0.22 (-1.87%) | 1,164,600 |
21 Dec 2022 | CNY | 11.96 | 11.96 | 11.61 | 11.74 | 11.74 | -0.15 (-1.26%) | 1,114,600 |
20 Dec 2022 | CNY | 11.84 | 12.03 | 11.71 | 11.89 | 11.89 | -0.03 (-0.25%) | 1,371,584 |
19 Dec 2022 | CNY | 12.34 | 12.41 | 11.85 | 11.92 | 11.92 | -0.47 (-3.79%) | 2,089,540 |
16 Dec 2022 | CNY | 12.55 | 12.58 | 12.25 | 12.39 | 12.39 | -0.22 (-1.74%) | 1,549,160 |
15 Dec 2022 | CNY | 12.22 | 12.64 | 12.22 | 12.61 | 12.61 | +0.39 (+3.19%) | 2,438,164 |
14 Dec 2022 | CNY | 12.42 | 12.53 | 12.18 | 12.22 | 12.22 | -0.24 (-1.93%) | 1,790,859 |
13 Dec 2022 | CNY | 12.68 | 12.68 | 12.41 | 12.46 | 12.46 | -0.1 (-0.80%) | 1,336,000 |
12 Dec 2022 | CNY | 12.46 | 12.69 | 12.36 | 12.56 | 12.56 | +0.16 (+1.29%) | 2,171,958 |
9 Dec 2022 | CNY | 12.73 | 12.73 | 12.39 | 12.4 | 12.4 | -0.33 (-2.59%) | 1,890,411 |
8 Dec 2022 | CNY | 12.56 | 12.75 | 12.46 | 12.73 | 12.73 | +0.1 (+0.79%) | 2,045,866 |
7 Dec 2022 | CNY | 12.56 | 12.69 | 12.42 | 12.63 | 12.63 | +0.13 (+1.04%) | 1,942,614 |
6 Dec 2022 | CNY | 12.68 | 12.71 | 12.47 | 12.5 | 12.5 | -0.16 (-1.26%) | 1,819,695 |
5 Dec 2022 | CNY | 12.8 | 12.82 | 12.54 | 12.66 | 12.66 | +0.03 (+0.24%) | 2,012,283 |
2 Dec 2022 | CNY | 12.3 | 12.8 | 12.25 | 12.63 | 12.63 | +0.28 (+2.27%) | 2,768,359 |
1 Dec 2022 | CNY | 12.2 | 12.46 | 12.13 | 12.35 | 12.35 | +0.27 (+2.24%) | 1,835,265 |
30 Nov 2022 | CNY | 12.29 | 12.41 | 12.06 | 12.08 | 12.08 | -0.24 (-1.95%) | 1,711,000 |
29 Nov 2022 | CNY | 12.16 | 12.33 | 12.15 | 12.32 | 12.32 | +0.12 (+0.98%) | 1,748,410 |
28 Nov 2022 | CNY | 12.11 | 12.25 | 12.05 | 12.2 | 12.2 | -0.01 (-0.08%) | 1,601,943 |
25 Nov 2022 | CNY | 12.46 | 12.52 | 12.18 | 12.21 | 12.21 | -0.3 (-2.40%) | 1,943,103 |
24 Nov 2022 | CNY | 12.42 | 12.55 | 12.28 | 12.51 | 12.51 | +0.24 (+1.96%) | 1,990,952 |
23 Nov 2022 | CNY | 12.6 | 12.69 | 12.1 | 12.27 | 12.27 | -0.32 (-2.54%) | 3,066,337 |