Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 11.22 | 11.35 | 11.16 | 11.33 | 11.33 | +0.08 (+0.71%) | 1,239,387 |
4 Jan 2023 | CNY | 11.17 | 11.31 | 11.02 | 11.25 | 11.25 | +0.12 (+1.08%) | 1,166,618 |
3 Jan 2023 | CNY | 10.87 | 11.18 | 10.85 | 11.13 | 11.13 | +0.25 (+2.30%) | 1,290,874 |
30 Dec 2022 | CNY | 10.92 | 10.96 | 10.83 | 10.88 | 10.88 | +0.03 (+0.28%) | 860,931 |
29 Dec 2022 | CNY | 10.95 | 10.99 | 10.8 | 10.85 | 10.85 | 0.0 (0.0%) | 1,289,100 |
28 Dec 2022 | CNY | 11.14 | 11.14 | 10.79 | 10.85 | 10.85 | -0.3 (-2.69%) | 1,732,652 |
27 Dec 2022 | CNY | 11.2 | 11.29 | 10.99 | 11.15 | 11.15 | -0.06 (-0.54%) | 1,458,303 |
26 Dec 2022 | CNY | 11.05 | 11.23 | 10.93 | 11.21 | 11.21 | +0.28 (+2.56%) | 1,612,800 |
23 Dec 2022 | CNY | 11.03 | 11.12 | 10.88 | 10.93 | 10.93 | -0.14 (-1.26%) | 1,119,755 |
22 Dec 2022 | CNY | 11.38 | 11.4 | 11.01 | 11.07 | 11.07 | -0.17 (-1.51%) | 1,275,500 |
21 Dec 2022 | CNY | 11.36 | 11.49 | 11.16 | 11.24 | 11.24 | -0.25 (-2.18%) | 1,223,478 |
20 Dec 2022 | CNY | 11.48 | 11.55 | 11.22 | 11.49 | 11.49 | +0.11 (+0.97%) | 1,637,800 |
19 Dec 2022 | CNY | 11.67 | 11.77 | 11.34 | 11.38 | 11.38 | -0.26 (-2.23%) | 1,439,900 |
16 Dec 2022 | CNY | 11.95 | 11.99 | 11.62 | 11.64 | 11.64 | -0.32 (-2.68%) | 1,541,000 |
15 Dec 2022 | CNY | 11.74 | 12.04 | 11.69 | 11.96 | 11.96 | +0.29 (+2.49%) | 1,829,103 |
14 Dec 2022 | CNY | 11.7 | 11.82 | 11.66 | 11.67 | 11.67 | -0.02 (-0.17%) | 1,197,400 |
13 Dec 2022 | CNY | 11.82 | 11.94 | 11.65 | 11.69 | 11.69 | -0.17 (-1.43%) | 1,963,200 |
12 Dec 2022 | CNY | 11.94 | 12.02 | 11.81 | 11.86 | 11.86 | -0.08 (-0.67%) | 1,255,222 |
9 Dec 2022 | CNY | 12.08 | 12.18 | 11.91 | 11.94 | 11.94 | -0.14 (-1.16%) | 1,219,100 |
8 Dec 2022 | CNY | 12.17 | 12.22 | 12.06 | 12.08 | 12.08 | -0.11 (-0.90%) | 947,703 |
7 Dec 2022 | CNY | 12.17 | 12.32 | 12.16 | 12.19 | 12.19 | -0.02 (-0.16%) | 1,453,454 |
6 Dec 2022 | CNY | 12.26 | 12.34 | 12.17 | 12.21 | 12.21 | -0.13 (-1.05%) | 1,655,528 |
5 Dec 2022 | CNY | 12.3 | 12.36 | 12.21 | 12.34 | 12.34 | +0.03 (+0.24%) | 2,059,100 |
2 Dec 2022 | CNY | 11.99 | 12.37 | 11.94 | 12.31 | 12.31 | +0.27 (+2.24%) | 2,724,547 |
1 Dec 2022 | CNY | 12.22 | 12.29 | 12.01 | 12.04 | 12.04 | 0.0 (0.0%) | 1,905,393 |
30 Nov 2022 | CNY | 11.82 | 12.18 | 11.75 | 12.04 | 12.04 | +0.23 (+1.95%) | 2,005,550 |
29 Nov 2022 | CNY | 11.58 | 11.85 | 11.51 | 11.81 | 11.81 | +0.23 (+1.99%) | 1,563,580 |
28 Nov 2022 | CNY | 11.75 | 11.89 | 11.49 | 11.58 | 11.58 | -0.23 (-1.95%) | 1,764,219 |
25 Nov 2022 | CNY | 12.05 | 12.1 | 11.8 | 11.81 | 11.81 | -0.25 (-2.07%) | 2,160,200 |
24 Nov 2022 | CNY | 12.2 | 12.36 | 12.03 | 12.06 | 12.06 | -0.02 (-0.17%) | 1,699,700 |