Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2022 | CNY | 10.62 | 10.98 | 10.62 | 10.8 | 10.8 | +0.14 (+1.31%) | 4,966,317 |
23 Dec 2022 | CNY | 11.6 | 11.65 | 10.59 | 10.66 | 10.66 | -1.11 (-9.43%) | 9,872,279 |
22 Dec 2022 | CNY | 11.06 | 12.08 | 11.05 | 11.77 | 11.77 | +0.57 (+5.09%) | 14,216,673 |
21 Dec 2022 | CNY | 10.8 | 11.28 | 10.71 | 11.2 | 11.2 | +0.51 (+4.77%) | 7,596,287 |
20 Dec 2022 | CNY | 10.66 | 11.07 | 10.62 | 10.69 | 10.69 | +0.02 (+0.19%) | 3,344,592 |
19 Dec 2022 | CNY | 11.06 | 11.06 | 10.63 | 10.67 | 10.67 | -0.31 (-2.82%) | 3,691,819 |
16 Dec 2022 | CNY | 10.7 | 11.09 | 10.7 | 10.98 | 10.98 | +0.13 (+1.20%) | 5,217,109 |
15 Dec 2022 | CNY | 11.1 | 11.14 | 10.75 | 10.85 | 10.85 | -0.22 (-1.99%) | 3,578,023 |
14 Dec 2022 | CNY | 11.21 | 11.36 | 10.98 | 11.07 | 11.07 | -0.22 (-1.95%) | 3,623,815 |
13 Dec 2022 | CNY | 11.15 | 11.39 | 10.91 | 11.29 | 11.29 | +0.14 (+1.26%) | 3,854,433 |
12 Dec 2022 | CNY | 11.05 | 11.24 | 10.81 | 11.15 | 11.15 | 0.0 (0.0%) | 5,086,999 |
9 Dec 2022 | CNY | 11.14 | 11.22 | 10.86 | 11.15 | 11.15 | +0.09 (+0.81%) | 6,925,024 |
8 Dec 2022 | CNY | 11.37 | 11.5 | 11.04 | 11.06 | 11.06 | -0.31 (-2.73%) | 9,577,383 |
7 Dec 2022 | CNY | 11 | 11.71 | 10.85 | 11.37 | 11.37 | +0.37 (+3.36%) | 15,106,316 |
6 Dec 2022 | CNY | 10.69 | 11.44 | 10.62 | 11 | 11 | +0.15 (+1.38%) | 14,116,478 |
5 Dec 2022 | CNY | 10.55 | 10.86 | 10.38 | 10.85 | 10.85 | +0.12 (+1.12%) | 13,338,630 |
2 Dec 2022 | CNY | 10.56 | 11.06 | 10.22 | 10.73 | 10.73 | +0.41 (+3.97%) | 24,479,252 |
1 Dec 2022 | CNY | 9.48 | 10.32 | 9.48 | 10.32 | 10.32 | +0.94 (+10.02%) | 11,482,911 |
30 Nov 2022 | CNY | 9.67 | 9.69 | 9.34 | 9.38 | 9.38 | -0.23 (-2.39%) | 3,562,037 |
29 Nov 2022 | CNY | 9.27 | 9.66 | 9.27 | 9.61 | 9.61 | +0.31 (+3.33%) | 3,335,242 |
28 Nov 2022 | CNY | 9.33 | 9.48 | 9.24 | 9.3 | 9.3 | -0.23 (-2.41%) | 3,278,317 |
25 Nov 2022 | CNY | 9.86 | 9.86 | 9.52 | 9.53 | 9.53 | -0.27 (-2.76%) | 2,110,633 |
24 Nov 2022 | CNY | 9.75 | 9.83 | 9.55 | 9.8 | 9.8 | +0.14 (+1.45%) | 3,721,052 |
23 Nov 2022 | CNY | 9.71 | 9.78 | 9.45 | 9.66 | 9.66 | 0.0 (0.0%) | 3,065,568 |
22 Nov 2022 | CNY | 9.9 | 9.9 | 9.58 | 9.66 | 9.66 | -0.24 (-2.42%) | 3,376,908 |
21 Nov 2022 | CNY | 10.07 | 10.11 | 9.77 | 9.9 | 9.9 | -0.24 (-2.37%) | 5,601,877 |
18 Nov 2022 | CNY | 10.26 | 10.35 | 9.98 | 10.14 | 10.14 | +0.07 (+0.70%) | 5,542,399 |
17 Nov 2022 | CNY | 9.94 | 10.1 | 9.82 | 10.07 | 10.07 | +0.05 (+0.50%) | 3,866,717 |
16 Nov 2022 | CNY | 10.15 | 10.32 | 9.98 | 10.02 | 10.02 | -0.19 (-1.86%) | 4,927,877 |
15 Nov 2022 | CNY | 9.88 | 10.28 | 9.85 | 10.21 | 10.21 | +0.3 (+3.03%) | 6,065,353 |