Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 14.23 | 14.37 | 14.18 | 14.3 | 14.3 | +0.07 (+0.49%) | 1,281,720 |
4 Jan 2023 | CNY | 14.15 | 14.31 | 14.07 | 14.23 | 14.23 | +0.03 (+0.21%) | 1,266,201 |
3 Jan 2023 | CNY | 13.94 | 14.26 | 13.93 | 14.2 | 14.2 | +0.27 (+1.94%) | 1,707,300 |
30 Dec 2022 | CNY | 13.94 | 14.07 | 13.89 | 13.93 | 13.93 | +0.01 (+0.07%) | 577,801 |
29 Dec 2022 | CNY | 14.08 | 14.08 | 13.9 | 13.92 | 13.92 | -0.14 (-1.00%) | 536,000 |
28 Dec 2022 | CNY | 14.18 | 14.2 | 14 | 14.06 | 14.06 | -0.14 (-0.99%) | 813,100 |
27 Dec 2022 | CNY | 13.91 | 14.21 | 13.87 | 14.2 | 14.2 | +0.29 (+2.08%) | 1,133,800 |
26 Dec 2022 | CNY | 13.68 | 13.92 | 13.68 | 13.91 | 13.91 | +0.22 (+1.61%) | 851,500 |
23 Dec 2022 | CNY | 13.74 | 13.89 | 13.61 | 13.69 | 13.69 | -0.06 (-0.44%) | 1,152,399 |
22 Dec 2022 | CNY | 14.17 | 14.25 | 13.72 | 13.75 | 13.75 | -0.37 (-2.62%) | 1,428,301 |
21 Dec 2022 | CNY | 14.44 | 14.49 | 14.06 | 14.12 | 14.12 | -0.35 (-2.42%) | 1,074,002 |
20 Dec 2022 | CNY | 14.35 | 14.49 | 14.27 | 14.47 | 14.47 | +0.12 (+0.84%) | 645,200 |
19 Dec 2022 | CNY | 14.82 | 14.92 | 14.3 | 14.35 | 14.35 | -0.48 (-3.24%) | 1,552,101 |
16 Dec 2022 | CNY | 15.2 | 15.21 | 14.8 | 14.83 | 14.83 | -0.38 (-2.50%) | 1,684,179 |
15 Dec 2022 | CNY | 15.1 | 15.25 | 15 | 15.21 | 15.21 | +0.1 (+0.66%) | 1,662,211 |
14 Dec 2022 | CNY | 14.96 | 15.31 | 14.9 | 15.11 | 15.11 | +0.22 (+1.48%) | 2,362,101 |
13 Dec 2022 | CNY | 14.76 | 15.38 | 14.7 | 14.89 | 14.89 | +0.17 (+1.15%) | 2,953,701 |
12 Dec 2022 | CNY | 15.18 | 15.19 | 14.72 | 14.72 | 14.72 | -0.46 (-3.03%) | 1,964,500 |
9 Dec 2022 | CNY | 15.16 | 15.2 | 15 | 15.18 | 15.18 | +0.06 (+0.40%) | 1,204,802 |
8 Dec 2022 | CNY | 15.12 | 15.26 | 15.08 | 15.12 | 15.12 | -0.1 (-0.66%) | 1,344,300 |
7 Dec 2022 | CNY | 15.19 | 15.27 | 15.1 | 15.22 | 15.22 | -0.03 (-0.20%) | 1,346,420 |
6 Dec 2022 | CNY | 15.35 | 15.37 | 15.15 | 15.25 | 15.25 | -0.07 (-0.46%) | 1,613,600 |
5 Dec 2022 | CNY | 15.08 | 15.41 | 15.02 | 15.32 | 15.32 | +0.34 (+2.27%) | 2,827,400 |
2 Dec 2022 | CNY | 14.99 | 15.13 | 14.88 | 14.98 | 14.98 | -0.02 (-0.13%) | 1,987,501 |
1 Dec 2022 | CNY | 14.9 | 15.06 | 14.89 | 15 | 15 | +0.14 (+0.94%) | 1,786,700 |
30 Nov 2022 | CNY | 14.85 | 14.93 | 14.69 | 14.86 | 14.86 | +0.03 (+0.20%) | 1,222,900 |
29 Nov 2022 | CNY | 14.59 | 14.88 | 14.59 | 14.83 | 14.83 | +0.24 (+1.64%) | 1,598,903 |
28 Nov 2022 | CNY | 14.8 | 14.82 | 14.41 | 14.59 | 14.59 | -0.28 (-1.88%) | 2,466,721 |
25 Nov 2022 | CNY | 14.93 | 15.11 | 14.8 | 14.87 | 14.87 | -0.06 (-0.40%) | 1,790,602 |
24 Nov 2022 | CNY | 15.17 | 15.19 | 14.87 | 14.93 | 14.93 | -0.24 (-1.58%) | 2,481,700 |