Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2022 | CNY | 13.43 | 13.43 | 13.02 | 13.22 | 13.22 | -0.31 (-2.29%) | 4,023,800 |
18 Nov 2022 | CNY | 13.87 | 13.99 | 13.3 | 13.53 | 13.53 | -0.32 (-2.31%) | 4,387,200 |
17 Nov 2022 | CNY | 14.3 | 14.3 | 13.73 | 13.85 | 13.85 | -0.45 (-3.15%) | 3,186,600 |
16 Nov 2022 | CNY | 14.47 | 14.78 | 14.22 | 14.3 | 14.3 | +0.08 (+0.56%) | 3,797,300 |
15 Nov 2022 | CNY | 13.9 | 14.4 | 13.4 | 14.22 | 14.22 | +0.21 (+1.50%) | 5,243,506 |
14 Nov 2022 | CNY | 14.76 | 14.95 | 13.89 | 14.01 | 14.01 | -0.74 (-5.02%) | 5,506,980 |
11 Nov 2022 | CNY | 14.65 | 14.86 | 14.53 | 14.75 | 14.75 | +0.3 (+2.08%) | 3,172,800 |
10 Nov 2022 | CNY | 14.64 | 14.93 | 14.4 | 14.45 | 14.45 | -0.36 (-2.43%) | 2,607,100 |
9 Nov 2022 | CNY | 14.95 | 15.28 | 14.79 | 14.81 | 14.81 | -0.08 (-0.54%) | 3,466,091 |
8 Nov 2022 | CNY | 14.5 | 15.05 | 14.23 | 14.89 | 14.89 | +0.5 (+3.47%) | 5,696,396 |
7 Nov 2022 | CNY | 14.31 | 14.55 | 14.05 | 14.39 | 14.39 | +0.2 (+1.41%) | 3,420,681 |
4 Nov 2022 | CNY | 14 | 14.45 | 14 | 14.19 | 14.19 | +0.28 (+2.01%) | 3,674,172 |
3 Nov 2022 | CNY | 13.7 | 14.19 | 13.53 | 13.91 | 13.91 | -0.09 (-0.64%) | 3,332,067 |
2 Nov 2022 | CNY | 14.3 | 14.51 | 13.97 | 14 | 14 | -0.3 (-2.10%) | 4,526,224 |
1 Nov 2022 | CNY | 14 | 14.4 | 14 | 14.3 | 14.3 | +0.05 (+0.35%) | 4,105,419 |
31 Oct 2022 | CNY | 13.99 | 14.38 | 13.46 | 14.25 | 14.25 | +0.03 (+0.21%) | 4,615,717 |
28 Oct 2022 | CNY | 14.98 | 14.99 | 14.17 | 14.22 | 14.22 | -0.53 (-3.59%) | 6,489,886 |
27 Oct 2022 | CNY | 13.81 | 14.75 | 13.52 | 14.75 | 14.75 | +1.03 (+7.51%) | 6,906,427 |
26 Oct 2022 | CNY | 13.72 | 13.86 | 13.37 | 13.72 | 13.72 | +0.16 (+1.18%) | 3,896,600 |
25 Oct 2022 | CNY | 13.46 | 13.64 | 12.71 | 13.56 | 13.56 | +0.11 (+0.82%) | 5,787,950 |
24 Oct 2022 | CNY | 13.8 | 13.95 | 13.15 | 13.45 | 13.45 | +0.04 (+0.30%) | 5,196,118 |
21 Oct 2022 | CNY | 14.03 | 14.18 | 13.36 | 13.41 | 13.41 | -0.76 (-5.36%) | 5,817,744 |
20 Oct 2022 | CNY | 14.39 | 14.43 | 14.07 | 14.17 | 14.17 | -0.14 (-0.98%) | 3,505,402 |
19 Oct 2022 | CNY | 14.69 | 14.69 | 14.05 | 14.31 | 14.31 | -0.19 (-1.31%) | 5,540,672 |
18 Oct 2022 | CNY | 14.87 | 14.95 | 14.5 | 14.5 | 14.5 | -0.26 (-1.76%) | 3,560,600 |
17 Oct 2022 | CNY | 14.08 | 15.25 | 14.08 | 14.76 | 14.76 | -0.31 (-2.06%) | 5,365,296 |
14 Oct 2022 | CNY | 14.45 | 15.19 | 14.45 | 15.07 | 15.07 | +0.47 (+3.22%) | 6,918,246 |
13 Oct 2022 | CNY | 14.33 | 14.94 | 14 | 14.6 | 14.6 | +0.31 (+2.17%) | 6,937,082 |
12 Oct 2022 | CNY | 14.18 | 14.5 | 13.62 | 14.29 | 14.29 | +0.11 (+0.78%) | 5,818,000 |
11 Oct 2022 | CNY | 14.5 | 14.83 | 14.03 | 14.18 | 14.18 | -0.43 (-2.94%) | 7,887,791 |