Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2022 | CNY | 12.34 | 12.42 | 12.26 | 12.28 | 12.28 | 0.0 (0.0%) | 2,517,853 |
21 Dec 2022 | CNY | 12.3 | 12.39 | 12.24 | 12.28 | 12.28 | -0.02 (-0.16%) | 2,789,885 |
20 Dec 2022 | CNY | 12.58 | 12.6 | 12.25 | 12.3 | 12.3 | -0.42 (-3.30%) | 6,536,418 |
19 Dec 2022 | CNY | 12.79 | 12.94 | 12.56 | 12.72 | 12.72 | -0.11 (-0.86%) | 7,004,687 |
16 Dec 2022 | CNY | 12.7 | 12.9 | 12.63 | 12.83 | 12.83 | +0.06 (+0.47%) | 7,200,021 |
15 Dec 2022 | CNY | 12.72 | 12.77 | 12.6 | 12.77 | 12.77 | +0.02 (+0.16%) | 3,123,929 |
14 Dec 2022 | CNY | 12.77 | 12.77 | 12.66 | 12.75 | 12.75 | -0.03 (-0.23%) | 2,429,469 |
13 Dec 2022 | CNY | 12.63 | 12.81 | 12.62 | 12.78 | 12.78 | +0.11 (+0.87%) | 4,127,017 |
12 Dec 2022 | CNY | 12.7 | 12.78 | 12.58 | 12.67 | 12.67 | -0.15 (-1.17%) | 4,618,590 |
9 Dec 2022 | CNY | 12.7 | 12.98 | 12.65 | 12.82 | 12.82 | +0.11 (+0.87%) | 7,447,423 |
8 Dec 2022 | CNY | 12.6 | 12.73 | 12.55 | 12.71 | 12.71 | +0.09 (+0.71%) | 5,736,474 |
7 Dec 2022 | CNY | 12.61 | 12.65 | 12.45 | 12.62 | 12.62 | -0.02 (-0.16%) | 3,867,711 |
6 Dec 2022 | CNY | 12.71 | 12.75 | 12.58 | 12.64 | 12.64 | -0.2 (-1.56%) | 5,476,995 |
5 Dec 2022 | CNY | 12.59 | 12.85 | 12.59 | 12.84 | 12.84 | +0.08 (+0.63%) | 8,488,571 |
2 Dec 2022 | CNY | 12.85 | 12.89 | 12.57 | 12.76 | 12.76 | +0.23 (+1.84%) | 9,016,903 |
1 Dec 2022 | CNY | 12.58 | 12.66 | 12.44 | 12.53 | 12.53 | -0.17 (-1.34%) | 7,185,881 |
30 Nov 2022 | CNY | 12.77 | 12.88 | 12.5 | 12.7 | 12.7 | -0.2 (-1.55%) | 10,754,210 |
29 Nov 2022 | CNY | 12.6 | 12.91 | 12.43 | 12.9 | 12.9 | +0.6 (+4.88%) | 16,044,233 |
28 Nov 2022 | CNY | 12.15 | 12.31 | 12.07 | 12.3 | 12.3 | -0.03 (-0.24%) | 3,626,402 |
25 Nov 2022 | CNY | 12.4 | 12.44 | 12.24 | 12.33 | 12.33 | +0.19 (+1.57%) | 5,947,584 |
24 Nov 2022 | CNY | 12.17 | 12.21 | 12.07 | 12.14 | 12.14 | +0.09 (+0.75%) | 2,357,540 |
23 Nov 2022 | CNY | 12.03 | 12.08 | 11.97 | 12.05 | 12.05 | +0.01 (+0.08%) | 2,051,687 |
22 Nov 2022 | CNY | 11.98 | 12.14 | 11.96 | 12.04 | 12.04 | +0.03 (+0.25%) | 2,329,778 |
21 Nov 2022 | CNY | 12.12 | 12.12 | 11.92 | 12.01 | 12.01 | -0.13 (-1.07%) | 2,405,455 |
18 Nov 2022 | CNY | 12.16 | 12.19 | 12.07 | 12.14 | 12.14 | 0.0 (0.0%) | 3,164,126 |
17 Nov 2022 | CNY | 12.21 | 12.21 | 12.07 | 12.14 | 12.14 | -0.03 (-0.25%) | 2,617,240 |
16 Nov 2022 | CNY | 12.2 | 12.21 | 12.05 | 12.17 | 12.17 | -0.08 (-0.65%) | 3,362,782 |
15 Nov 2022 | CNY | 12.19 | 12.29 | 12.1 | 12.25 | 12.25 | +0.04 (+0.33%) | 4,670,023 |
14 Nov 2022 | CNY | 12.25 | 12.47 | 12.08 | 12.21 | 12.21 | +0.03 (+0.25%) | 5,997,861 |
11 Nov 2022 | CNY | 11.95 | 12.24 | 11.91 | 12.18 | 12.18 | +0.36 (+3.05%) | 6,855,489 |