Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 10.26 | 10.28 | 10.2 | 10.23 | 10.23 | 0.0 (0.0%) | 47,590,242 |
4 Jan 2023 | CNY | 10.22 | 10.26 | 10.18 | 10.23 | 10.23 | -0.05 (-0.49%) | 45,051,568 |
3 Jan 2023 | CNY | 10.29 | 10.3 | 10.11 | 10.28 | 10.28 | -0.01 (-0.10%) | 52,415,335 |
30 Dec 2022 | CNY | 10.15 | 10.32 | 10.14 | 10.29 | 10.29 | +0.15 (+1.48%) | 55,061,316 |
29 Dec 2022 | CNY | 10.38 | 10.38 | 10.13 | 10.14 | 10.14 | -0.26 (-2.50%) | 62,167,018 |
28 Dec 2022 | CNY | 10.5 | 10.54 | 10.39 | 10.4 | 10.4 | -0.08 (-0.76%) | 41,191,487 |
27 Dec 2022 | CNY | 10.46 | 10.59 | 10.4 | 10.48 | 10.48 | +0.08 (+0.77%) | 42,144,332 |
26 Dec 2022 | CNY | 10.7 | 10.75 | 10.35 | 10.4 | 10.4 | -0.29 (-2.71%) | 72,136,850 |
23 Dec 2022 | CNY | 10.71 | 10.82 | 10.65 | 10.69 | 10.69 | -0.08 (-0.74%) | 33,720,284 |
22 Dec 2022 | CNY | 10.78 | 10.98 | 10.7 | 10.77 | 10.77 | +0.08 (+0.75%) | 58,857,666 |
21 Dec 2022 | CNY | 10.74 | 10.79 | 10.65 | 10.69 | 10.69 | -0.04 (-0.37%) | 37,204,011 |
20 Dec 2022 | CNY | 10.81 | 10.91 | 10.71 | 10.73 | 10.73 | -0.13 (-1.20%) | 47,524,518 |
19 Dec 2022 | CNY | 11.15 | 11.15 | 10.79 | 10.86 | 10.86 | -0.28 (-2.51%) | 72,790,083 |
16 Dec 2022 | CNY | 10.73 | 11.15 | 10.69 | 11.14 | 11.14 | +0.36 (+3.34%) | 100,921,201 |
15 Dec 2022 | CNY | 10.99 | 11.04 | 10.74 | 10.78 | 10.78 | -0.21 (-1.91%) | 87,546,236 |
14 Dec 2022 | CNY | 11.19 | 11.2 | 10.88 | 10.99 | 10.99 | -1.98 (-15.27%) | 157,842,188 |
13 Dec 2022 | CNY | 13.12 | 13.25 | 12.97 | 12.97 | 12.97 | -0.15 (-1.14%) | 118,024,039 |
12 Dec 2022 | CNY | 13.33 | 13.38 | 13.09 | 13.12 | 13.12 | -0.18 (-1.35%) | 108,003,362 |
9 Dec 2022 | CNY | 13.3 | 13.45 | 13.15 | 13.3 | 13.3 | +0.04 (+0.30%) | 102,786,353 |
8 Dec 2022 | CNY | 13.41 | 13.44 | 13.23 | 13.26 | 13.26 | -0.13 (-0.97%) | 113,380,474 |
7 Dec 2022 | CNY | 13.15 | 13.5 | 13.15 | 13.39 | 13.39 | +0.3 (+2.29%) | 171,226,327 |
6 Dec 2022 | CNY | 13 | 13.33 | 12.9 | 13.09 | 13.09 | +0.06 (+0.46%) | 135,235,223 |
5 Dec 2022 | CNY | 12.61 | 13.1 | 12.61 | 13.03 | 13.03 | +0.48 (+3.82%) | 143,170,490 |
2 Dec 2022 | CNY | 12.56 | 12.62 | 12.52 | 12.55 | 12.55 | -0.07 (-0.55%) | 58,401,780 |
1 Dec 2022 | CNY | 12.7 | 12.74 | 12.59 | 12.62 | 12.62 | -0.01 (-0.08%) | 91,062,564 |
30 Nov 2022 | CNY | 12.41 | 12.67 | 12.39 | 12.63 | 12.63 | +0.17 (+1.36%) | 115,844,580 |
29 Nov 2022 | CNY | 12.39 | 12.51 | 12.34 | 12.46 | 12.46 | +0.1 (+0.81%) | 92,828,088 |
28 Nov 2022 | CNY | 12.26 | 12.38 | 12.16 | 12.36 | 12.36 | -0.07 (-0.56%) | 77,511,723 |
25 Nov 2022 | CNY | 12.27 | 12.52 | 12.27 | 12.43 | 12.43 | +0.19 (+1.55%) | 100,570,921 |
24 Nov 2022 | CNY | 12.4 | 12.43 | 12.21 | 12.24 | 12.24 | -0.25 (-2.00%) | 104,435,095 |