Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2022 | CNY | 10.23 | 10.23 | 10.09 | 10.17 | 10.17 | +0.02 (+0.20%) | 1,034,900 |
26 Dec 2022 | CNY | 10.18 | 10.22 | 10.03 | 10.15 | 10.15 | +0.05 (+0.50%) | 1,514,500 |
23 Dec 2022 | CNY | 10 | 10.19 | 9.9 | 10.1 | 10.1 | +0.14 (+1.41%) | 1,664,088 |
22 Dec 2022 | CNY | 10.15 | 10.21 | 9.93 | 9.96 | 9.96 | -0.09 (-0.90%) | 948,002 |
21 Dec 2022 | CNY | 10.12 | 10.23 | 9.9 | 10.05 | 10.05 | -0.02 (-0.20%) | 1,158,398 |
20 Dec 2022 | CNY | 10.12 | 10.2 | 10.02 | 10.07 | 10.07 | -0.06 (-0.59%) | 1,138,802 |
19 Dec 2022 | CNY | 10.28 | 10.36 | 10.05 | 10.13 | 10.13 | -0.15 (-1.46%) | 1,701,382 |
16 Dec 2022 | CNY | 10.4 | 10.51 | 10.25 | 10.28 | 10.28 | -0.17 (-1.63%) | 1,406,200 |
15 Dec 2022 | CNY | 10.65 | 10.7 | 10.43 | 10.45 | 10.45 | -0.16 (-1.51%) | 1,416,719 |
14 Dec 2022 | CNY | 10.48 | 10.77 | 10.48 | 10.61 | 10.61 | +0.09 (+0.86%) | 1,736,400 |
13 Dec 2022 | CNY | 10.54 | 10.63 | 10.5 | 10.52 | 10.52 | -0.07 (-0.66%) | 1,142,989 |
12 Dec 2022 | CNY | 10.57 | 10.64 | 10.42 | 10.59 | 10.59 | -0.01 (-0.09%) | 2,954,480 |
9 Dec 2022 | CNY | 10.81 | 10.85 | 10.6 | 10.6 | 10.6 | -0.21 (-1.94%) | 1,902,400 |
8 Dec 2022 | CNY | 11.05 | 11.05 | 10.73 | 10.81 | 10.81 | -0.24 (-2.17%) | 1,978,400 |
7 Dec 2022 | CNY | 10.94 | 11.23 | 10.79 | 11.05 | 11.05 | +0.11 (+1.01%) | 3,284,489 |
6 Dec 2022 | CNY | 11.3 | 11.3 | 10.9 | 10.94 | 10.94 | -0.31 (-2.76%) | 2,235,162 |
5 Dec 2022 | CNY | 11.2 | 11.32 | 11.06 | 11.25 | 11.25 | +0.11 (+0.99%) | 2,167,324 |
2 Dec 2022 | CNY | 11.15 | 11.21 | 11 | 11.14 | 11.14 | +0.14 (+1.27%) | 2,297,211 |
1 Dec 2022 | CNY | 10.94 | 11.15 | 10.92 | 11 | 11 | +0.08 (+0.73%) | 1,922,411 |
30 Nov 2022 | CNY | 11.03 | 11.17 | 10.85 | 10.92 | 10.92 | -0.17 (-1.53%) | 3,515,980 |
29 Nov 2022 | CNY | 11.11 | 11.25 | 11.02 | 11.09 | 11.09 | -0.1 (-0.89%) | 2,936,436 |
28 Nov 2022 | CNY | 10.99 | 11.23 | 10.88 | 11.19 | 11.19 | +0.2 (+1.82%) | 2,978,315 |
25 Nov 2022 | CNY | 10.99 | 11.17 | 10.8 | 10.99 | 10.99 | +0.08 (+0.73%) | 1,619,411 |
24 Nov 2022 | CNY | 11.01 | 11.11 | 10.88 | 10.91 | 10.91 | -0.09 (-0.82%) | 1,674,219 |
23 Nov 2022 | CNY | 11.06 | 11.14 | 10.83 | 11 | 11 | -0.08 (-0.72%) | 2,200,274 |
22 Nov 2022 | CNY | 11.28 | 11.28 | 11.02 | 11.08 | 11.08 | -0.07 (-0.63%) | 1,469,751 |
21 Nov 2022 | CNY | 11.5 | 11.59 | 10.88 | 11.15 | 11.15 | -0.34 (-2.96%) | 2,652,863 |
18 Nov 2022 | CNY | 11.54 | 11.69 | 11.42 | 11.49 | 11.49 | -0.05 (-0.43%) | 2,974,371 |
17 Nov 2022 | CNY | 11.26 | 11.57 | 11.12 | 11.54 | 11.54 | +0.29 (+2.58%) | 3,627,440 |
16 Nov 2022 | CNY | 11.05 | 11.29 | 10.96 | 11.25 | 11.25 | +0.2 (+1.81%) | 2,387,453 |