Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 14.92 | 15.05 | 14.74 | 14.98 | 14.98 | +0.12 (+0.81%) | 1,803,500 |
4 Jan 2023 | CNY | 14.89 | 15.08 | 14.68 | 14.86 | 14.86 | +0.07 (+0.47%) | 1,922,660 |
3 Jan 2023 | CNY | 14.23 | 14.82 | 14.23 | 14.79 | 14.79 | +0.59 (+4.15%) | 2,167,972 |
30 Dec 2022 | CNY | 14.13 | 14.48 | 14.13 | 14.2 | 14.2 | +0.1 (+0.71%) | 1,659,240 |
29 Dec 2022 | CNY | 14.32 | 14.54 | 14.07 | 14.1 | 14.1 | -0.23 (-1.61%) | 1,429,592 |
28 Dec 2022 | CNY | 14.64 | 14.64 | 14.3 | 14.33 | 14.33 | -0.31 (-2.12%) | 977,420 |
27 Dec 2022 | CNY | 14.58 | 14.79 | 14.32 | 14.64 | 14.64 | +0.06 (+0.41%) | 1,817,620 |
26 Dec 2022 | CNY | 13.87 | 14.6 | 13.65 | 14.58 | 14.58 | +0.8 (+5.81%) | 2,540,072 |
23 Dec 2022 | CNY | 13.89 | 14.14 | 13.65 | 13.78 | 13.78 | -0.21 (-1.50%) | 1,582,556 |
22 Dec 2022 | CNY | 14.35 | 14.39 | 13.96 | 13.99 | 13.99 | -0.33 (-2.30%) | 1,701,340 |
21 Dec 2022 | CNY | 14.58 | 14.58 | 14.22 | 14.32 | 14.32 | -0.24 (-1.65%) | 1,357,116 |
20 Dec 2022 | CNY | 14.33 | 14.6 | 14.2 | 14.56 | 14.56 | +0.23 (+1.61%) | 1,571,100 |
19 Dec 2022 | CNY | 14.6 | 14.77 | 14.29 | 14.33 | 14.33 | -0.37 (-2.52%) | 1,480,020 |
16 Dec 2022 | CNY | 15.12 | 15.12 | 14.63 | 14.7 | 14.7 | -0.46 (-3.03%) | 2,212,480 |
15 Dec 2022 | CNY | 14.85 | 15.22 | 14.74 | 15.16 | 15.16 | +0.31 (+2.09%) | 2,042,880 |
14 Dec 2022 | CNY | 15 | 15.09 | 14.82 | 14.85 | 14.85 | -0.15 (-1%) | 1,452,640 |
13 Dec 2022 | CNY | 15.37 | 15.48 | 14.95 | 15 | 15 | -0.41 (-2.66%) | 2,608,800 |
12 Dec 2022 | CNY | 15.33 | 15.48 | 15.15 | 15.41 | 15.41 | -0.06 (-0.39%) | 1,556,080 |
9 Dec 2022 | CNY | 15.63 | 15.75 | 15.4 | 15.47 | 15.47 | -0.16 (-1.02%) | 1,910,456 |
8 Dec 2022 | CNY | 15.81 | 15.88 | 15.61 | 15.63 | 15.63 | -0.25 (-1.57%) | 1,985,640 |
7 Dec 2022 | CNY | 15.89 | 16.09 | 15.84 | 15.88 | 15.88 | -0.08 (-0.50%) | 1,736,300 |
6 Dec 2022 | CNY | 16.01 | 16.1 | 15.82 | 15.96 | 15.96 | -0.04 (-0.25%) | 2,122,300 |
5 Dec 2022 | CNY | 16.11 | 16.14 | 15.85 | 16 | 16 | -0.01 (-0.06%) | 2,085,503 |
2 Dec 2022 | CNY | 16.03 | 16.05 | 15.88 | 16.01 | 16.01 | +0.08 (+0.50%) | 1,890,020 |
1 Dec 2022 | CNY | 16.09 | 16.1 | 15.83 | 15.93 | 15.93 | +0.02 (+0.13%) | 2,469,860 |
30 Nov 2022 | CNY | 15.8 | 16.1 | 15.55 | 15.91 | 15.91 | +0.21 (+1.34%) | 2,799,300 |
29 Nov 2022 | CNY | 15.4 | 15.74 | 15.33 | 15.7 | 15.7 | +0.3 (+1.95%) | 1,986,780 |
28 Nov 2022 | CNY | 15.49 | 15.63 | 15.3 | 15.4 | 15.4 | -0.32 (-2.04%) | 2,443,348 |
25 Nov 2022 | CNY | 16.2 | 16.2 | 15.66 | 15.72 | 15.72 | -0.39 (-2.42%) | 2,615,481 |
24 Nov 2022 | CNY | 15.83 | 16.19 | 15.67 | 16.11 | 16.11 | +0.44 (+2.81%) | 3,249,509 |