Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 13.8 | 13.96 | 13.74 | 13.88 | 13.88 | +0.08 (+0.58%) | 3,568,882 |
4 Jan 2023 | CNY | 13.86 | 14.18 | 13.75 | 13.8 | 13.8 | -0.06 (-0.43%) | 6,476,708 |
3 Jan 2023 | CNY | 13.68 | 13.95 | 13.52 | 13.86 | 13.86 | +0.2 (+1.46%) | 6,798,395 |
30 Dec 2022 | CNY | 13.8 | 13.93 | 13.6 | 13.66 | 13.66 | -0.14 (-1.01%) | 4,578,226 |
29 Dec 2022 | CNY | 13.71 | 13.99 | 13.6 | 13.8 | 13.8 | +0.11 (+0.80%) | 3,378,700 |
28 Dec 2022 | CNY | 14.02 | 14.03 | 13.64 | 13.69 | 13.69 | -0.3 (-2.14%) | 4,316,703 |
27 Dec 2022 | CNY | 13.91 | 14.05 | 13.8 | 13.99 | 13.99 | +0.01 (+0.07%) | 3,625,810 |
26 Dec 2022 | CNY | 13.5 | 14.13 | 13.5 | 13.98 | 13.98 | +0.43 (+3.17%) | 6,202,502 |
23 Dec 2022 | CNY | 13.71 | 13.89 | 13.35 | 13.55 | 13.55 | -0.28 (-2.02%) | 4,873,946 |
22 Dec 2022 | CNY | 13.86 | 14.12 | 13.77 | 13.83 | 13.83 | -0.09 (-0.65%) | 4,716,097 |
21 Dec 2022 | CNY | 14.43 | 14.55 | 13.75 | 13.92 | 13.92 | -0.48 (-3.33%) | 10,864,514 |
20 Dec 2022 | CNY | 14.5 | 14.62 | 14.35 | 14.4 | 14.4 | -0.13 (-0.89%) | 4,252,059 |
19 Dec 2022 | CNY | 14.73 | 14.85 | 14.47 | 14.53 | 14.53 | -0.2 (-1.36%) | 3,930,370 |
16 Dec 2022 | CNY | 15.04 | 15.09 | 14.7 | 14.73 | 14.73 | -0.41 (-2.71%) | 5,210,267 |
15 Dec 2022 | CNY | 14.61 | 15.25 | 14.61 | 15.14 | 15.14 | +0.37 (+2.51%) | 7,418,682 |
14 Dec 2022 | CNY | 15.46 | 15.79 | 14.65 | 14.77 | 14.77 | -0.45 (-2.96%) | 13,385,586 |
13 Dec 2022 | CNY | 15.53 | 15.53 | 15.17 | 15.22 | 15.22 | -0.32 (-2.06%) | 6,999,100 |
12 Dec 2022 | CNY | 15.4 | 15.72 | 15.25 | 15.54 | 15.54 | +0.15 (+0.97%) | 7,710,797 |
9 Dec 2022 | CNY | 15.37 | 15.59 | 15.17 | 15.39 | 15.39 | +0.01 (+0.07%) | 11,664,189 |
8 Dec 2022 | CNY | 15.67 | 15.68 | 15.05 | 15.38 | 15.38 | -0.3 (-1.91%) | 12,006,921 |
7 Dec 2022 | CNY | 15.61 | 15.97 | 15.51 | 15.68 | 15.68 | +0.09 (+0.58%) | 14,215,616 |
6 Dec 2022 | CNY | 15.01 | 15.8 | 14.9 | 15.59 | 15.59 | +0.61 (+4.07%) | 15,907,184 |
5 Dec 2022 | CNY | 14.78 | 14.98 | 14.62 | 14.98 | 14.98 | +0.2 (+1.35%) | 6,356,798 |
2 Dec 2022 | CNY | 14.8 | 14.96 | 14.7 | 14.78 | 14.78 | -0.05 (-0.34%) | 3,489,643 |
1 Dec 2022 | CNY | 14.91 | 15.07 | 14.74 | 14.83 | 14.83 | +0.08 (+0.54%) | 5,499,892 |
30 Nov 2022 | CNY | 14.56 | 14.85 | 14.52 | 14.75 | 14.75 | +0.13 (+0.89%) | 4,669,242 |
29 Nov 2022 | CNY | 14.54 | 14.75 | 14.44 | 14.62 | 14.62 | +0.08 (+0.55%) | 5,790,824 |
28 Nov 2022 | CNY | 14.31 | 14.81 | 14.26 | 14.54 | 14.54 | +0.03 (+0.21%) | 6,485,590 |
25 Nov 2022 | CNY | 14.96 | 15.12 | 14.4 | 14.51 | 14.51 | -0.55 (-3.65%) | 9,809,463 |
24 Nov 2022 | CNY | 15.16 | 15.36 | 15.06 | 15.06 | 15.06 | -0.2 (-1.31%) | 5,822,211 |