Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 13.66 | 14.76 | 13.56 | 14.37 | 14.37 | +0.7 (+5.12%) | 23,423,733 |
22 Nov 2022 | CNY | 13.4 | 14.12 | 13.35 | 13.67 | 13.67 | +0.46 (+3.48%) | 17,628,707 |
21 Nov 2022 | CNY | 12.91 | 13.21 | 12.67 | 13.21 | 13.21 | +0.3 (+2.32%) | 5,502,279 |
18 Nov 2022 | CNY | 12.96 | 13.08 | 12.89 | 12.91 | 12.91 | -0.06 (-0.46%) | 3,201,934 |
17 Nov 2022 | CNY | 13 | 13 | 12.85 | 12.97 | 12.97 | -0.03 (-0.23%) | 3,142,334 |
16 Nov 2022 | CNY | 13.06 | 13.15 | 12.99 | 13 | 13 | -0.07 (-0.54%) | 2,999,715 |
15 Nov 2022 | CNY | 12.86 | 13.07 | 12.82 | 13.07 | 13.07 | +0.16 (+1.24%) | 3,630,156 |
14 Nov 2022 | CNY | 12.98 | 13.07 | 12.86 | 12.91 | 12.91 | -0.08 (-0.62%) | 3,496,858 |
11 Nov 2022 | CNY | 13.1 | 13.18 | 12.96 | 12.99 | 12.99 | +0.15 (+1.17%) | 4,236,254 |
10 Nov 2022 | CNY | 12.91 | 13.03 | 12.82 | 12.84 | 12.84 | -0.17 (-1.31%) | 3,577,932 |
9 Nov 2022 | CNY | 13.1 | 13.19 | 13.01 | 13.01 | 13.01 | -0.07 (-0.54%) | 3,296,868 |
8 Nov 2022 | CNY | 13 | 13.19 | 12.9 | 13.08 | 13.08 | +0.05 (+0.38%) | 3,925,484 |
7 Nov 2022 | CNY | 12.95 | 13.33 | 12.95 | 13.03 | 13.03 | +0.21 (+1.64%) | 6,491,367 |
4 Nov 2022 | CNY | 12.61 | 12.9 | 12.6 | 12.82 | 12.82 | +0.26 (+2.07%) | 4,624,413 |
3 Nov 2022 | CNY | 12.6 | 12.65 | 12.4 | 12.56 | 12.56 | -0.07 (-0.55%) | 2,963,844 |
2 Nov 2022 | CNY | 12.51 | 12.7 | 12.46 | 12.63 | 12.63 | +0.11 (+0.88%) | 3,382,971 |
1 Nov 2022 | CNY | 12.21 | 12.54 | 12.21 | 12.52 | 12.52 | +0.32 (+2.62%) | 3,672,293 |
31 Oct 2022 | CNY | 12.1 | 12.39 | 12.05 | 12.2 | 12.2 | +0.14 (+1.16%) | 3,540,880 |
28 Oct 2022 | CNY | 12.86 | 12.86 | 12 | 12.06 | 12.06 | -0.78 (-6.07%) | 5,573,054 |
27 Oct 2022 | CNY | 13 | 13.06 | 12.81 | 12.84 | 12.84 | -0.47 (-3.53%) | 6,961,543 |
26 Oct 2022 | CNY | 13.12 | 13.35 | 12.98 | 13.31 | 13.31 | +0.32 (+2.46%) | 4,057,712 |
25 Oct 2022 | CNY | 13.03 | 13.08 | 12.73 | 12.99 | 12.99 | -0.02 (-0.15%) | 3,332,766 |
24 Oct 2022 | CNY | 13.06 | 13.41 | 12.92 | 13.01 | 13.01 | 0.0 (0.0%) | 4,078,837 |
21 Oct 2022 | CNY | 13.18 | 13.18 | 12.98 | 13.01 | 13.01 | -0.08 (-0.61%) | 2,232,195 |
20 Oct 2022 | CNY | 13.1 | 13.31 | 12.9 | 13.09 | 13.09 | -0.03 (-0.23%) | 4,243,960 |
19 Oct 2022 | CNY | 13.25 | 13.36 | 13.12 | 13.12 | 13.12 | -0.09 (-0.68%) | 3,239,688 |
18 Oct 2022 | CNY | 13.26 | 13.38 | 13.16 | 13.21 | 13.21 | -0.02 (-0.15%) | 2,821,307 |
17 Oct 2022 | CNY | 13 | 13.33 | 12.97 | 13.23 | 13.23 | +0.02 (+0.15%) | 4,455,034 |
14 Oct 2022 | CNY | 12.66 | 13.55 | 12.66 | 13.21 | 13.21 | +0.6 (+4.76%) | 6,812,416 |
13 Oct 2022 | CNY | 12.45 | 12.72 | 12.41 | 12.61 | 12.61 | +0.01 (+0.08%) | 3,413,771 |