Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2023 | CNY | 13.3 | 13.52 | 13.17 | 13.46 | 13.46 | +0.12 (+0.90%) | 9,476,640 |
30 Dec 2022 | CNY | 13.42 | 13.48 | 13.31 | 13.34 | 13.34 | -0.04 (-0.30%) | 5,806,406 |
29 Dec 2022 | CNY | 13.6 | 13.64 | 13.34 | 13.38 | 13.38 | -0.31 (-2.26%) | 8,547,000 |
28 Dec 2022 | CNY | 13.66 | 13.83 | 13.57 | 13.69 | 13.69 | -0.03 (-0.22%) | 10,011,381 |
27 Dec 2022 | CNY | 13.29 | 13.79 | 13.28 | 13.72 | 13.72 | +0.52 (+3.94%) | 16,857,729 |
26 Dec 2022 | CNY | 13.17 | 13.25 | 13.08 | 13.2 | 13.2 | +0.03 (+0.23%) | 6,842,328 |
23 Dec 2022 | CNY | 13.11 | 13.25 | 12.9 | 13.17 | 13.17 | -0.02 (-0.15%) | 8,658,721 |
22 Dec 2022 | CNY | 13.75 | 13.77 | 13.16 | 13.19 | 13.19 | -0.48 (-3.51%) | 14,997,538 |
21 Dec 2022 | CNY | 13.71 | 13.8 | 13.59 | 13.67 | 13.67 | -0.07 (-0.51%) | 7,625,493 |
20 Dec 2022 | CNY | 13.72 | 13.9 | 13.57 | 13.74 | 13.74 | +0.04 (+0.29%) | 9,863,825 |
19 Dec 2022 | CNY | 14.15 | 14.15 | 13.63 | 13.7 | 13.7 | -0.45 (-3.18%) | 16,557,748 |
16 Dec 2022 | CNY | 14.05 | 14.29 | 13.99 | 14.15 | 14.15 | +0.07 (+0.50%) | 12,451,017 |
15 Dec 2022 | CNY | 14.25 | 14.32 | 13.94 | 14.08 | 14.08 | -0.17 (-1.19%) | 12,706,652 |
14 Dec 2022 | CNY | 14.15 | 14.37 | 14.1 | 14.25 | 14.25 | +0.13 (+0.92%) | 14,696,303 |
13 Dec 2022 | CNY | 13.86 | 14.19 | 13.86 | 14.12 | 14.12 | +0.21 (+1.51%) | 14,630,926 |
12 Dec 2022 | CNY | 14.28 | 14.46 | 13.81 | 13.91 | 13.91 | -0.36 (-2.52%) | 20,284,717 |
9 Dec 2022 | CNY | 14.19 | 14.3 | 14.11 | 14.27 | 14.27 | +0.11 (+0.78%) | 12,341,172 |
8 Dec 2022 | CNY | 14.18 | 14.27 | 14.06 | 14.16 | 14.16 | -0.02 (-0.14%) | 9,687,589 |
7 Dec 2022 | CNY | 14.39 | 14.65 | 14.08 | 14.18 | 14.18 | -0.23 (-1.60%) | 19,532,925 |
6 Dec 2022 | CNY | 14.39 | 14.5 | 14.25 | 14.41 | 14.41 | -0.09 (-0.62%) | 13,767,480 |
5 Dec 2022 | CNY | 14.38 | 14.54 | 14.33 | 14.5 | 14.5 | +0.21 (+1.47%) | 15,157,731 |
2 Dec 2022 | CNY | 14.31 | 14.39 | 14.15 | 14.29 | 14.29 | -0.05 (-0.35%) | 12,700,743 |
1 Dec 2022 | CNY | 14.62 | 14.68 | 14.33 | 14.34 | 14.34 | -0.1 (-0.69%) | 21,258,202 |
30 Nov 2022 | CNY | 14.27 | 14.7 | 14.27 | 14.44 | 14.44 | +0.17 (+1.19%) | 29,074,905 |
29 Nov 2022 | CNY | 14.04 | 14.31 | 13.98 | 14.27 | 14.27 | +0.32 (+2.29%) | 21,508,242 |
28 Nov 2022 | CNY | 14 | 14.15 | 13.86 | 13.95 | 13.95 | -0.23 (-1.62%) | 14,910,721 |
25 Nov 2022 | CNY | 13.9 | 14.3 | 13.81 | 14.18 | 14.18 | +0.23 (+1.65%) | 22,916,990 |
24 Nov 2022 | CNY | 13.99 | 14.07 | 13.83 | 13.95 | 13.95 | +0.09 (+0.65%) | 16,412,535 |
23 Nov 2022 | CNY | 13.73 | 13.94 | 13.73 | 13.86 | 13.86 | +0.13 (+0.95%) | 15,483,408 |
22 Nov 2022 | CNY | 13.67 | 13.91 | 13.66 | 13.73 | 13.73 | +0.06 (+0.44%) | 13,847,243 |