Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2022 | CNY | 10.74 | 11.09 | 10.72 | 11.04 | 11.04 | +0.31 (+2.89%) | 8,157,112 |
26 Dec 2022 | CNY | 10.7 | 10.79 | 10.63 | 10.73 | 10.73 | +0.06 (+0.56%) | 4,589,500 |
23 Dec 2022 | CNY | 10.83 | 10.88 | 10.64 | 10.67 | 10.67 | -0.16 (-1.48%) | 5,347,291 |
22 Dec 2022 | CNY | 10.93 | 11.25 | 10.8 | 10.83 | 10.83 | -0.1 (-0.91%) | 8,720,700 |
21 Dec 2022 | CNY | 10.94 | 11 | 10.82 | 10.93 | 10.93 | +0.01 (+0.09%) | 5,117,302 |
20 Dec 2022 | CNY | 10.93 | 11.09 | 10.87 | 10.92 | 10.92 | -0.05 (-0.46%) | 7,053,139 |
19 Dec 2022 | CNY | 11.3 | 11.42 | 10.92 | 10.97 | 10.97 | -0.32 (-2.83%) | 10,814,670 |
16 Dec 2022 | CNY | 11.01 | 11.53 | 11 | 11.29 | 11.29 | +0.23 (+2.08%) | 17,269,911 |
15 Dec 2022 | CNY | 11.05 | 11.25 | 11.02 | 11.06 | 11.06 | -0.02 (-0.18%) | 6,934,992 |
14 Dec 2022 | CNY | 11.2 | 11.2 | 11.03 | 11.08 | 11.08 | -0.12 (-1.07%) | 6,395,701 |
13 Dec 2022 | CNY | 11.06 | 11.25 | 11.05 | 11.2 | 11.2 | +0.13 (+1.17%) | 6,706,912 |
12 Dec 2022 | CNY | 11.3 | 11.33 | 11.06 | 11.07 | 11.07 | -0.29 (-2.55%) | 8,737,854 |
9 Dec 2022 | CNY | 11.24 | 11.39 | 11.14 | 11.36 | 11.36 | +0.14 (+1.25%) | 10,261,585 |
8 Dec 2022 | CNY | 11.14 | 11.38 | 11.08 | 11.22 | 11.22 | -0.01 (-0.09%) | 7,969,577 |
7 Dec 2022 | CNY | 11.39 | 11.39 | 11.15 | 11.23 | 11.23 | -0.13 (-1.14%) | 7,778,372 |
6 Dec 2022 | CNY | 11.49 | 11.54 | 11.3 | 11.36 | 11.36 | -0.1 (-0.87%) | 9,750,847 |
5 Dec 2022 | CNY | 11.15 | 11.55 | 11.13 | 11.46 | 11.46 | +0.37 (+3.34%) | 17,382,914 |
2 Dec 2022 | CNY | 11.18 | 11.18 | 11 | 11.09 | 11.09 | -0.06 (-0.54%) | 7,180,036 |
1 Dec 2022 | CNY | 11.12 | 11.29 | 11.12 | 11.15 | 11.15 | +0.06 (+0.54%) | 9,916,442 |
30 Nov 2022 | CNY | 11.19 | 11.25 | 11.08 | 11.09 | 11.09 | -0.1 (-0.89%) | 10,881,573 |
29 Nov 2022 | CNY | 11.08 | 11.29 | 11.02 | 11.19 | 11.19 | +0.2 (+1.82%) | 13,411,311 |
28 Nov 2022 | CNY | 10.75 | 11.05 | 10.5 | 10.99 | 10.99 | 0.0 (0.0%) | 10,034,856 |
25 Nov 2022 | CNY | 10.85 | 11.08 | 10.81 | 10.99 | 10.99 | +0.11 (+1.01%) | 11,233,285 |
24 Nov 2022 | CNY | 11.11 | 11.17 | 10.83 | 10.88 | 10.88 | -0.3 (-2.68%) | 17,978,854 |
23 Nov 2022 | CNY | 10.85 | 11.35 | 10.8 | 11.18 | 11.18 | +0.4 (+3.71%) | 24,960,669 |
22 Nov 2022 | CNY | 10.62 | 10.92 | 10.57 | 10.78 | 10.78 | +0.16 (+1.51%) | 10,960,019 |
21 Nov 2022 | CNY | 10.55 | 10.62 | 10.43 | 10.62 | 10.62 | +0.08 (+0.76%) | 6,279,436 |
18 Nov 2022 | CNY | 10.56 | 10.68 | 10.51 | 10.54 | 10.54 | -0.06 (-0.57%) | 6,994,117 |
17 Nov 2022 | CNY | 10.5 | 10.62 | 10.43 | 10.6 | 10.6 | +0.1 (+0.95%) | 7,193,561 |
16 Nov 2022 | CNY | 10.54 | 10.61 | 10.46 | 10.5 | 10.5 | -0.03 (-0.28%) | 6,421,252 |