Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2022 | CNY | 12.97 | 13.28 | 12.83 | 13.08 | 13.08 | +0.14 (+1.08%) | 10,063,908 |
15 Nov 2022 | CNY | 12.95 | 13.09 | 12.85 | 12.94 | 12.94 | +0.02 (+0.15%) | 6,474,315 |
14 Nov 2022 | CNY | 13.18 | 13.36 | 12.78 | 12.92 | 12.92 | -0.27 (-2.05%) | 10,267,250 |
11 Nov 2022 | CNY | 13.45 | 13.6 | 13.19 | 13.19 | 13.19 | +0.27 (+2.09%) | 15,339,869 |
10 Nov 2022 | CNY | 13.2 | 13.25 | 12.87 | 12.92 | 12.92 | -0.26 (-1.97%) | 10,029,693 |
9 Nov 2022 | CNY | 13.3 | 13.6 | 13.15 | 13.18 | 13.18 | +0.27 (+2.09%) | 21,033,952 |
8 Nov 2022 | CNY | 12.64 | 13.19 | 12.56 | 12.91 | 12.91 | +0.31 (+2.46%) | 16,442,666 |
7 Nov 2022 | CNY | 12.7 | 12.82 | 12.54 | 12.6 | 12.6 | +0.19 (+1.53%) | 12,046,886 |
4 Nov 2022 | CNY | 12.15 | 12.5 | 12.1 | 12.41 | 12.41 | +0.24 (+1.97%) | 8,228,843 |
3 Nov 2022 | CNY | 12.13 | 12.26 | 12.03 | 12.17 | 12.17 | -0.05 (-0.41%) | 4,811,300 |
2 Nov 2022 | CNY | 12.15 | 12.32 | 12.09 | 12.22 | 12.22 | +0.13 (+1.08%) | 8,024,271 |
1 Nov 2022 | CNY | 11.78 | 12.1 | 11.74 | 12.09 | 12.09 | +0.3 (+2.54%) | 7,902,342 |
31 Oct 2022 | CNY | 11.75 | 11.91 | 11.41 | 11.79 | 11.79 | -0.31 (-2.56%) | 10,886,469 |
28 Oct 2022 | CNY | 12.02 | 12.49 | 11.95 | 12.1 | 12.1 | -0.03 (-0.25%) | 14,204,452 |
27 Oct 2022 | CNY | 11.8 | 12.28 | 11.75 | 12.13 | 12.13 | +0.33 (+2.80%) | 11,841,892 |
26 Oct 2022 | CNY | 11.63 | 11.82 | 11.56 | 11.8 | 11.8 | +0.19 (+1.64%) | 5,976,374 |
25 Oct 2022 | CNY | 11.82 | 11.86 | 11.5 | 11.61 | 11.61 | -0.27 (-2.27%) | 7,003,278 |
24 Oct 2022 | CNY | 11.74 | 12.24 | 11.71 | 11.88 | 11.88 | +0.31 (+2.68%) | 12,355,724 |
21 Oct 2022 | CNY | 11.67 | 11.74 | 11.57 | 11.57 | 11.57 | -0.09 (-0.77%) | 3,739,766 |
20 Oct 2022 | CNY | 11.6 | 11.82 | 11.54 | 11.66 | 11.66 | -0.05 (-0.43%) | 4,378,554 |
19 Oct 2022 | CNY | 12.01 | 12.03 | 11.7 | 11.71 | 11.71 | -0.36 (-2.98%) | 5,662,210 |
18 Oct 2022 | CNY | 12.15 | 12.17 | 11.93 | 12.07 | 12.07 | -0.05 (-0.41%) | 4,756,474 |
17 Oct 2022 | CNY | 11.86 | 12.25 | 11.8 | 12.12 | 12.12 | +0.13 (+1.08%) | 6,299,895 |
14 Oct 2022 | CNY | 11.65 | 12.05 | 11.61 | 11.99 | 11.99 | +0.27 (+2.30%) | 9,652,934 |
13 Oct 2022 | CNY | 11.71 | 11.88 | 11.47 | 11.72 | 11.72 | -0.06 (-0.51%) | 11,478,906 |
12 Oct 2022 | CNY | 11.52 | 11.79 | 11.39 | 11.78 | 11.78 | +0.18 (+1.55%) | 7,048,106 |
11 Oct 2022 | CNY | 11.57 | 11.67 | 11.31 | 11.6 | 11.6 | -0.18 (-1.53%) | 6,158,270 |
10 Oct 2022 | CNY | 11.74 | 11.98 | 11.65 | 11.78 | 11.78 | +0.02 (+0.17%) | 6,251,801 |
30 Sep 2022 | CNY | 11.79 | 11.92 | 11.6 | 11.76 | 11.76 | +0.04 (+0.34%) | 6,291,294 |
29 Sep 2022 | CNY | 11.64 | 12 | 11.62 | 11.72 | 11.72 | +0.26 (+2.27%) | 7,559,223 |