Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2022 | CNY | 12.31 | 12.88 | 12.12 | 12.52 | 12.52 | +0.22 (+1.79%) | 11,751,932 |
18 Nov 2022 | CNY | 12.31 | 12.52 | 12.03 | 12.3 | 12.3 | -0.12 (-0.97%) | 7,654,062 |
17 Nov 2022 | CNY | 12.37 | 12.68 | 12.21 | 12.42 | 12.42 | +0.22 (+1.80%) | 9,999,329 |
16 Nov 2022 | CNY | 12.8 | 13.05 | 12.2 | 12.2 | 12.2 | -1.35 (-9.96%) | 19,022,993 |
15 Nov 2022 | CNY | 14.06 | 14.06 | 12.15 | 13.55 | 13.55 | +0.77 (+6.03%) | 34,579,940 |
7 Nov 2022 | CNY | 11.65 | 12.78 | 11.62 | 12.78 | 12.78 | +1.16 (+9.98%) | 7,448,500 |
4 Nov 2022 | CNY | 11.72 | 11.8 | 11.52 | 11.62 | 11.62 | -0.07 (-0.60%) | 3,722,684 |
3 Nov 2022 | CNY | 11.01 | 11.69 | 11.01 | 11.69 | 11.69 | +0.58 (+5.22%) | 4,879,100 |
2 Nov 2022 | CNY | 11.19 | 11.35 | 11.06 | 11.11 | 11.11 | -0.06 (-0.54%) | 2,628,000 |
1 Nov 2022 | CNY | 11.12 | 11.23 | 10.8 | 11.17 | 11.17 | +0.21 (+1.92%) | 2,205,550 |
31 Oct 2022 | CNY | 11.24 | 11.3 | 10.83 | 10.96 | 10.96 | -0.11 (-0.99%) | 2,957,817 |
28 Oct 2022 | CNY | 11.7 | 11.7 | 10.99 | 11.07 | 11.07 | -0.65 (-5.55%) | 4,575,400 |
27 Oct 2022 | CNY | 11.43 | 11.78 | 11.43 | 11.72 | 11.72 | +0.14 (+1.21%) | 4,294,834 |
26 Oct 2022 | CNY | 11.52 | 11.75 | 11.31 | 11.58 | 11.58 | +0.16 (+1.40%) | 3,945,934 |
25 Oct 2022 | CNY | 11.47 | 11.85 | 11.34 | 11.42 | 11.42 | -0.11 (-0.95%) | 5,519,900 |
24 Oct 2022 | CNY | 11.4 | 11.86 | 11.4 | 11.53 | 11.53 | +0.09 (+0.79%) | 5,303,000 |
21 Oct 2022 | CNY | 11.28 | 11.54 | 11.25 | 11.44 | 11.44 | +0.11 (+0.97%) | 4,676,700 |
20 Oct 2022 | CNY | 10.74 | 11.53 | 10.74 | 11.33 | 11.33 | +0.59 (+5.49%) | 5,713,217 |
19 Oct 2022 | CNY | 10.85 | 10.97 | 10.65 | 10.74 | 10.74 | -0.1 (-0.92%) | 2,355,217 |
18 Oct 2022 | CNY | 10.8 | 11.01 | 10.62 | 10.84 | 10.84 | +0.11 (+1.03%) | 2,441,000 |
17 Oct 2022 | CNY | 10.63 | 10.77 | 10.51 | 10.73 | 10.73 | +0.25 (+2.39%) | 2,557,000 |
14 Oct 2022 | CNY | 10.26 | 10.75 | 10.13 | 10.48 | 10.48 | +0.26 (+2.54%) | 4,033,800 |
13 Oct 2022 | CNY | 9.85 | 10.37 | 9.8 | 10.22 | 10.22 | +0.27 (+2.71%) | 3,950,000 |
12 Oct 2022 | CNY | 9.63 | 9.96 | 9.52 | 9.95 | 9.95 | +0.3 (+3.11%) | 3,398,000 |
11 Oct 2022 | CNY | 9.95 | 10.17 | 9.39 | 9.65 | 9.65 | -0.14 (-1.43%) | 6,169,700 |
10 Oct 2022 | CNY | 9.8 | 10.1 | 9.34 | 9.79 | 9.79 | +0.48 (+5.16%) | 5,294,300 |
30 Sep 2022 | CNY | 9.6 | 9.69 | 9.3 | 9.31 | 9.31 | -0.3 (-3.12%) | 2,710,400 |
29 Sep 2022 | CNY | 9.47 | 10.1 | 9.23 | 9.61 | 9.61 | +0.34 (+3.67%) | 5,221,500 |
28 Sep 2022 | CNY | 9.52 | 9.55 | 9.26 | 9.27 | 9.27 | -0.13 (-1.38%) | 1,740,300 |
27 Sep 2022 | CNY | 9.22 | 9.44 | 9.18 | 9.4 | 9.4 | +0.2 (+2.17%) | 1,648,500 |