Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 13.07 | 13.24 | 13.03 | 13.19 | 13.19 | +0.06 (+0.46%) | 6,467,848 |
4 Jan 2023 | CNY | 13.09 | 13.29 | 12.97 | 13.13 | 13.13 | +0.02 (+0.15%) | 9,978,264 |
3 Jan 2023 | CNY | 12.83 | 13.15 | 12.75 | 13.11 | 13.11 | +0.27 (+2.10%) | 10,636,820 |
30 Dec 2022 | CNY | 12.9 | 12.9 | 12.72 | 12.84 | 12.84 | +0.04 (+0.31%) | 5,751,640 |
29 Dec 2022 | CNY | 12.79 | 12.93 | 12.75 | 12.8 | 12.8 | -0.04 (-0.31%) | 8,003,300 |
28 Dec 2022 | CNY | 12.9 | 12.9 | 12.71 | 12.84 | 12.84 | -0.1 (-0.77%) | 7,031,251 |
27 Dec 2022 | CNY | 12.72 | 12.94 | 12.69 | 12.94 | 12.94 | +0.22 (+1.73%) | 8,498,090 |
26 Dec 2022 | CNY | 12.54 | 12.77 | 12.5 | 12.72 | 12.72 | +0.19 (+1.52%) | 5,960,857 |
23 Dec 2022 | CNY | 12.58 | 12.67 | 12.39 | 12.53 | 12.53 | -0.08 (-0.63%) | 6,813,979 |
22 Dec 2022 | CNY | 12.88 | 12.94 | 12.56 | 12.61 | 12.61 | -0.24 (-1.87%) | 8,661,881 |
21 Dec 2022 | CNY | 13.03 | 13.16 | 12.78 | 12.85 | 12.85 | -0.26 (-1.98%) | 10,125,921 |
20 Dec 2022 | CNY | 13.1 | 13.29 | 13.08 | 13.11 | 13.11 | -0.01 (-0.08%) | 7,465,810 |
19 Dec 2022 | CNY | 13.6 | 13.65 | 13.07 | 13.12 | 13.12 | -0.5 (-3.67%) | 15,173,073 |
16 Dec 2022 | CNY | 13.85 | 13.85 | 13.58 | 13.62 | 13.62 | -0.25 (-1.80%) | 13,094,026 |
15 Dec 2022 | CNY | 13.55 | 14.04 | 13.48 | 13.87 | 13.87 | +0.21 (+1.54%) | 21,843,025 |
14 Dec 2022 | CNY | 13.85 | 14.03 | 13.63 | 13.66 | 13.66 | +0.09 (+0.66%) | 21,964,966 |
13 Dec 2022 | CNY | 13.66 | 13.73 | 13.55 | 13.57 | 13.57 | -0.09 (-0.66%) | 9,539,402 |
12 Dec 2022 | CNY | 13.66 | 13.79 | 13.42 | 13.66 | 13.66 | -0.09 (-0.65%) | 14,560,533 |
9 Dec 2022 | CNY | 13.76 | 13.83 | 13.67 | 13.75 | 13.75 | +0.01 (+0.07%) | 14,605,795 |
8 Dec 2022 | CNY | 13.95 | 13.99 | 13.71 | 13.74 | 13.74 | -0.24 (-1.72%) | 12,059,600 |
7 Dec 2022 | CNY | 14.1 | 14.12 | 13.91 | 13.98 | 13.98 | -0.11 (-0.78%) | 13,314,060 |
6 Dec 2022 | CNY | 14 | 14.2 | 13.99 | 14.09 | 14.09 | +0.01 (+0.07%) | 19,542,239 |
5 Dec 2022 | CNY | 13.9 | 14.1 | 13.82 | 14.08 | 14.08 | +0.28 (+2.03%) | 18,907,689 |
2 Dec 2022 | CNY | 13.79 | 13.95 | 13.71 | 13.8 | 13.8 | +0.01 (+0.07%) | 11,492,406 |
1 Dec 2022 | CNY | 13.78 | 14.04 | 13.72 | 13.79 | 13.79 | +0.11 (+0.80%) | 15,967,756 |
30 Nov 2022 | CNY | 13.85 | 13.91 | 13.63 | 13.68 | 13.68 | -0.14 (-1.01%) | 12,493,000 |
29 Nov 2022 | CNY | 13.35 | 13.9 | 13.32 | 13.82 | 13.82 | +0.49 (+3.68%) | 18,138,763 |
28 Nov 2022 | CNY | 13.5 | 13.5 | 13.19 | 13.33 | 13.33 | -0.36 (-2.63%) | 16,382,245 |
25 Nov 2022 | CNY | 13.88 | 13.96 | 13.68 | 13.69 | 13.69 | -0.21 (-1.51%) | 10,729,804 |
24 Nov 2022 | CNY | 13.95 | 13.99 | 13.75 | 13.9 | 13.9 | -0.03 (-0.22%) | 11,483,192 |