Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 14.07 | 14.24 | 13.25 | 13.73 | 13.73 | -0.5 (-3.51%) | 23,881,614 |
22 Nov 2022 | CNY | 15.22 | 15.75 | 14 | 14.23 | 14.23 | -0.76 (-5.07%) | 46,966,485 |
21 Nov 2022 | CNY | 13.41 | 14.99 | 13.23 | 14.99 | 14.99 | +1.36 (+9.98%) | 40,761,742 |
18 Nov 2022 | CNY | 13.25 | 14.24 | 13.22 | 13.63 | 13.63 | +0.16 (+1.19%) | 27,333,215 |
17 Nov 2022 | CNY | 12.95 | 13.6 | 12.8 | 13.47 | 13.47 | +0.3 (+2.28%) | 21,304,565 |
16 Nov 2022 | CNY | 13.22 | 13.52 | 13 | 13.17 | 13.17 | -0.08 (-0.60%) | 16,835,806 |
15 Nov 2022 | CNY | 13.53 | 13.56 | 12.95 | 13.25 | 13.25 | -0.26 (-1.92%) | 18,827,628 |
14 Nov 2022 | CNY | 12.87 | 13.77 | 12.28 | 13.51 | 13.51 | +0.07 (+0.52%) | 28,313,479 |
11 Nov 2022 | CNY | 14.56 | 15.17 | 13.28 | 13.44 | 13.44 | -0.35 (-2.54%) | 48,711,316 |
10 Nov 2022 | CNY | 12.59 | 13.79 | 12.44 | 13.79 | 13.79 | +1.25 (+9.97%) | 25,787,901 |
9 Nov 2022 | CNY | 12.3 | 12.65 | 12.24 | 12.54 | 12.54 | +0.19 (+1.54%) | 11,165,682 |
8 Nov 2022 | CNY | 12.65 | 12.71 | 12.28 | 12.35 | 12.35 | -0.2 (-1.59%) | 10,839,825 |
7 Nov 2022 | CNY | 12.63 | 12.95 | 12.52 | 12.55 | 12.55 | -0.06 (-0.48%) | 12,023,509 |
4 Nov 2022 | CNY | 12.55 | 12.78 | 12.51 | 12.61 | 12.61 | -0.15 (-1.18%) | 12,761,000 |
3 Nov 2022 | CNY | 12.46 | 12.78 | 12.06 | 12.76 | 12.76 | +0.04 (+0.31%) | 14,955,412 |
2 Nov 2022 | CNY | 12.79 | 13.34 | 12.7 | 12.72 | 12.72 | -0.39 (-2.97%) | 23,835,598 |
1 Nov 2022 | CNY | 12.9 | 13.29 | 12.58 | 13.11 | 13.11 | +0.08 (+0.61%) | 24,809,888 |
31 Oct 2022 | CNY | 12.43 | 13.2 | 12.31 | 13.03 | 13.03 | +0.58 (+4.66%) | 23,132,143 |
28 Oct 2022 | CNY | 12.38 | 12.88 | 12.01 | 12.45 | 12.45 | -0.29 (-2.28%) | 21,637,475 |
27 Oct 2022 | CNY | 12.45 | 12.94 | 11.96 | 12.74 | 12.74 | +0.31 (+2.49%) | 32,293,325 |
26 Oct 2022 | CNY | 11.29 | 12.43 | 11.27 | 12.43 | 12.43 | +1.13 (+10.00%) | 19,639,519 |
25 Oct 2022 | CNY | 11.96 | 12.16 | 11.2 | 11.3 | 11.3 | -1.09 (-8.80%) | 19,759,497 |
24 Oct 2022 | CNY | 12.5 | 13.3 | 12.32 | 12.39 | 12.39 | +0.09 (+0.73%) | 20,698,907 |
21 Oct 2022 | CNY | 12.1 | 12.68 | 11.86 | 12.3 | 12.3 | -0.62 (-4.80%) | 25,338,713 |
20 Oct 2022 | CNY | 13.38 | 14.6 | 12.92 | 12.92 | 12.92 | -1.44 (-10.03%) | 39,581,597 |
19 Oct 2022 | CNY | 13.81 | 15.18 | 13.04 | 14.36 | 14.36 | +0.55 (+3.98%) | 52,882,224 |
18 Oct 2022 | CNY | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | +1.26 (+10.04%) | 3,552,140 |
17 Oct 2022 | CNY | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | +1.14 (+9.99%) | 3,564,647 |
14 Oct 2022 | CNY | 10.52 | 11.41 | 10.48 | 11.41 | 11.41 | +1.04 (+10.03%) | 5,107,849 |
13 Oct 2022 | CNY | 10.2 | 10.49 | 10.11 | 10.37 | 10.37 | +0.14 (+1.37%) | 4,154,700 |