Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 13.96 | 13.96 | 13.41 | 13.49 | 13.49 | -0.42 (-3.02%) | 3,342,800 |
4 Jan 2023 | CNY | 13.84 | 14.14 | 13.78 | 13.91 | 13.91 | +0.16 (+1.16%) | 3,041,204 |
3 Jan 2023 | CNY | 13.99 | 14.15 | 13.62 | 13.75 | 13.75 | -0.23 (-1.65%) | 3,259,106 |
30 Dec 2022 | CNY | 13.99 | 14.41 | 13.86 | 13.98 | 13.98 | +0.06 (+0.43%) | 4,558,428 |
29 Dec 2022 | CNY | 13.88 | 14.13 | 13.5 | 13.92 | 13.92 | +0.17 (+1.24%) | 1,815,004 |
28 Dec 2022 | CNY | 13.82 | 13.95 | 13.62 | 13.75 | 13.75 | -0.11 (-0.79%) | 1,010,500 |
27 Dec 2022 | CNY | 13.69 | 13.99 | 13.58 | 13.86 | 13.86 | +0.33 (+2.44%) | 1,553,100 |
26 Dec 2022 | CNY | 13.32 | 13.67 | 13.07 | 13.53 | 13.53 | +0.17 (+1.27%) | 1,276,398 |
23 Dec 2022 | CNY | 13.55 | 13.63 | 13.23 | 13.36 | 13.36 | -0.21 (-1.55%) | 1,331,669 |
22 Dec 2022 | CNY | 13.9 | 13.9 | 13.53 | 13.57 | 13.57 | -0.23 (-1.67%) | 1,174,800 |
21 Dec 2022 | CNY | 13.69 | 13.87 | 13.55 | 13.8 | 13.8 | +0.16 (+1.17%) | 1,060,300 |
20 Dec 2022 | CNY | 13.65 | 13.84 | 13.42 | 13.64 | 13.64 | +0.07 (+0.52%) | 1,091,500 |
19 Dec 2022 | CNY | 13.96 | 14 | 13.52 | 13.57 | 13.57 | -0.41 (-2.93%) | 1,066,431 |
16 Dec 2022 | CNY | 13.92 | 14.13 | 13.83 | 13.98 | 13.98 | +0.01 (+0.07%) | 944,800 |
15 Dec 2022 | CNY | 14.16 | 14.65 | 13.9 | 13.97 | 13.97 | -0.13 (-0.92%) | 2,052,356 |
14 Dec 2022 | CNY | 13.99 | 14.26 | 13.97 | 14.1 | 14.1 | +0.03 (+0.21%) | 1,714,504 |
13 Dec 2022 | CNY | 13.71 | 14.17 | 13.7 | 14.07 | 14.07 | +0.27 (+1.96%) | 2,056,462 |
12 Dec 2022 | CNY | 13.96 | 13.96 | 13.71 | 13.8 | 13.8 | -0.18 (-1.29%) | 1,578,788 |
9 Dec 2022 | CNY | 14.13 | 14.3 | 13.82 | 13.98 | 13.98 | -0.16 (-1.13%) | 2,005,800 |
8 Dec 2022 | CNY | 14.03 | 14.28 | 13.92 | 14.14 | 14.14 | +0.1 (+0.71%) | 2,716,100 |
7 Dec 2022 | CNY | 14.11 | 14.15 | 13.91 | 14.04 | 14.04 | +0.07 (+0.50%) | 1,971,100 |
6 Dec 2022 | CNY | 13.71 | 14.04 | 13.54 | 13.97 | 13.97 | +0.3 (+2.19%) | 2,117,800 |
5 Dec 2022 | CNY | 13.55 | 13.85 | 13.41 | 13.67 | 13.67 | +0.3 (+2.24%) | 2,468,320 |
2 Dec 2022 | CNY | 13.45 | 13.55 | 13.27 | 13.37 | 13.37 | 0.0 (0.0%) | 1,552,312 |
1 Dec 2022 | CNY | 13.48 | 13.61 | 13.35 | 13.37 | 13.37 | +0.03 (+0.22%) | 1,910,152 |
30 Nov 2022 | CNY | 13.16 | 13.43 | 13.08 | 13.34 | 13.34 | +0.15 (+1.14%) | 1,670,300 |
29 Nov 2022 | CNY | 13.09 | 13.24 | 12.95 | 13.19 | 13.19 | +0.1 (+0.76%) | 1,428,516 |
28 Nov 2022 | CNY | 12.88 | 13.12 | 12.66 | 13.09 | 13.09 | +0.27 (+2.11%) | 1,167,400 |
25 Nov 2022 | CNY | 12.84 | 12.96 | 12.77 | 12.82 | 12.82 | -0.01 (-0.08%) | 489,900 |
24 Nov 2022 | CNY | 12.89 | 12.99 | 12.73 | 12.83 | 12.83 | -0.03 (-0.23%) | 745,200 |