Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 11.36 | 11.37 | 11.15 | 11.22 | 11.22 | -0.11 (-0.97%) | 5,752,322 |
4 Jan 2023 | CNY | 11.5 | 11.53 | 11.25 | 11.33 | 11.33 | -0.22 (-1.90%) | 7,395,400 |
3 Jan 2023 | CNY | 11.34 | 11.6 | 11.28 | 11.55 | 11.55 | +0.27 (+2.39%) | 8,621,200 |
30 Dec 2022 | CNY | 11.38 | 11.51 | 11.11 | 11.28 | 11.28 | -0.02 (-0.18%) | 7,194,801 |
29 Dec 2022 | CNY | 11.17 | 11.49 | 11.01 | 11.3 | 11.3 | +0.15 (+1.35%) | 9,654,101 |
28 Dec 2022 | CNY | 11.28 | 11.37 | 11.1 | 11.15 | 11.15 | -0.16 (-1.41%) | 6,790,044 |
27 Dec 2022 | CNY | 11.99 | 11.99 | 11.15 | 11.31 | 11.31 | -0.69 (-5.75%) | 11,628,722 |
26 Dec 2022 | CNY | 11.94 | 12.08 | 11.75 | 12 | 12 | +0.08 (+0.67%) | 8,445,701 |
23 Dec 2022 | CNY | 12.03 | 12.35 | 11.79 | 11.92 | 11.92 | -0.12 (-1.00%) | 8,329,402 |
22 Dec 2022 | CNY | 12.58 | 12.69 | 11.97 | 12.04 | 12.04 | -0.42 (-3.37%) | 11,905,900 |
21 Dec 2022 | CNY | 12.87 | 13.03 | 12.25 | 12.46 | 12.46 | -0.13 (-1.03%) | 14,431,572 |
20 Dec 2022 | CNY | 13.26 | 13.26 | 12.33 | 12.59 | 12.59 | -0.6 (-4.55%) | 20,908,732 |
19 Dec 2022 | CNY | 14.44 | 14.45 | 13.08 | 13.19 | 13.19 | -1.26 (-8.72%) | 31,905,301 |
16 Dec 2022 | CNY | 14.05 | 15 | 14 | 14.45 | 14.45 | +0.59 (+4.26%) | 54,653,011 |
15 Dec 2022 | CNY | 12.6 | 13.86 | 12.6 | 13.86 | 13.86 | +1.26 (+10%) | 35,865,922 |
14 Dec 2022 | CNY | 13.41 | 13.41 | 12.57 | 12.6 | 12.6 | -1.05 (-7.69%) | 18,876,361 |
13 Dec 2022 | CNY | 13.95 | 14.18 | 13.3 | 13.65 | 13.65 | -0.15 (-1.09%) | 18,203,640 |
12 Dec 2022 | CNY | 13.27 | 13.97 | 13.22 | 13.8 | 13.8 | +0.61 (+4.62%) | 24,405,996 |
9 Dec 2022 | CNY | 13.4 | 13.6 | 13.15 | 13.19 | 13.19 | -0.44 (-3.23%) | 16,497,347 |
8 Dec 2022 | CNY | 13.2 | 13.92 | 13.03 | 13.63 | 13.63 | +0.31 (+2.33%) | 24,588,140 |
7 Dec 2022 | CNY | 13 | 13.49 | 12.63 | 13.32 | 13.32 | +0.21 (+1.60%) | 19,166,980 |
6 Dec 2022 | CNY | 13.42 | 14.09 | 12.96 | 13.11 | 13.11 | -0.59 (-4.31%) | 25,107,115 |
5 Dec 2022 | CNY | 13.83 | 14.26 | 13.26 | 13.7 | 13.7 | +0.35 (+2.62%) | 32,697,861 |
2 Dec 2022 | CNY | 12.89 | 13.56 | 12.85 | 13.35 | 13.35 | +0.11 (+0.83%) | 23,292,710 |
1 Dec 2022 | CNY | 13.81 | 14.3 | 12.52 | 13.24 | 13.24 | -0.14 (-1.05%) | 31,527,225 |
30 Nov 2022 | CNY | 13.33 | 13.75 | 13.05 | 13.38 | 13.38 | -0.49 (-3.53%) | 30,762,854 |
29 Nov 2022 | CNY | 12.39 | 13.87 | 12.39 | 13.87 | 13.87 | +1.26 (+9.99%) | 32,469,225 |
28 Nov 2022 | CNY | 12.12 | 13 | 12.12 | 12.61 | 12.61 | +0.25 (+2.02%) | 17,291,235 |
25 Nov 2022 | CNY | 12.32 | 12.48 | 11.9 | 12.36 | 12.36 | -0.41 (-3.21%) | 16,630,790 |
24 Nov 2022 | CNY | 12.21 | 12.8 | 12.12 | 12.77 | 12.77 | +0.74 (+6.15%) | 24,658,778 |