Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2022 | CNY | 13.99 | 13.99 | 13.64 | 13.88 | 13.88 | -0.24 (-1.70%) | 34,209,738 |
13 Dec 2022 | CNY | 13.17 | 14.29 | 13.15 | 14.12 | 14.12 | +1.04 (+7.95%) | 61,745,085 |
12 Dec 2022 | CNY | 13.26 | 13.36 | 12.97 | 13.08 | 13.08 | -0.34 (-2.53%) | 20,868,528 |
9 Dec 2022 | CNY | 13.45 | 13.46 | 13.17 | 13.42 | 13.42 | +0.03 (+0.22%) | 19,649,210 |
8 Dec 2022 | CNY | 13.8 | 13.85 | 13.32 | 13.39 | 13.39 | -0.5 (-3.60%) | 33,373,584 |
7 Dec 2022 | CNY | 13.73 | 14.25 | 13.7 | 13.89 | 13.89 | 0.0 (0.0%) | 28,526,966 |
6 Dec 2022 | CNY | 13.88 | 14.2 | 13.8 | 13.89 | 13.89 | -0.13 (-0.93%) | 27,164,694 |
5 Dec 2022 | CNY | 14.05 | 14.13 | 13.65 | 14.02 | 14.02 | +0.09 (+0.65%) | 37,167,334 |
2 Dec 2022 | CNY | 13.63 | 14.06 | 13.41 | 13.93 | 13.93 | +0.37 (+2.73%) | 40,220,341 |
1 Dec 2022 | CNY | 13.3 | 13.67 | 13.26 | 13.56 | 13.56 | +0.31 (+2.34%) | 27,879,676 |
30 Nov 2022 | CNY | 13.08 | 13.56 | 13.08 | 13.25 | 13.25 | +0.17 (+1.30%) | 28,385,970 |
29 Nov 2022 | CNY | 12.99 | 13.16 | 12.96 | 13.08 | 13.08 | +0.11 (+0.85%) | 20,898,248 |
28 Nov 2022 | CNY | 12.77 | 13.08 | 12.37 | 12.97 | 12.97 | -0.17 (-1.29%) | 30,616,520 |
25 Nov 2022 | CNY | 13.18 | 13.4 | 12.91 | 13.14 | 13.14 | -0.04 (-0.30%) | 19,980,619 |
24 Nov 2022 | CNY | 13 | 13.59 | 13 | 13.18 | 13.18 | +0.18 (+1.38%) | 26,774,107 |
23 Nov 2022 | CNY | 13.31 | 13.33 | 12.68 | 13 | 13 | -0.4 (-2.99%) | 32,201,578 |
22 Nov 2022 | CNY | 13.52 | 13.94 | 13.34 | 13.4 | 13.4 | -0.2 (-1.47%) | 25,050,133 |
21 Nov 2022 | CNY | 14.2 | 14.2 | 13.39 | 13.6 | 13.6 | -0.77 (-5.36%) | 46,222,268 |
18 Nov 2022 | CNY | 13.88 | 14.44 | 13.75 | 14.37 | 14.37 | +0.49 (+3.53%) | 51,180,421 |
17 Nov 2022 | CNY | 13.09 | 14.11 | 13.03 | 13.88 | 13.88 | +0.74 (+5.63%) | 49,156,628 |
16 Nov 2022 | CNY | 13.35 | 13.49 | 13.11 | 13.14 | 13.14 | -0.21 (-1.57%) | 20,339,957 |
15 Nov 2022 | CNY | 13.16 | 13.38 | 13.09 | 13.35 | 13.35 | +0.2 (+1.52%) | 20,218,033 |
14 Nov 2022 | CNY | 13.28 | 13.5 | 13.12 | 13.15 | 13.15 | -0.07 (-0.53%) | 25,117,927 |
11 Nov 2022 | CNY | 13.43 | 13.55 | 13.18 | 13.22 | 13.22 | +0.01 (+0.08%) | 23,736,357 |
10 Nov 2022 | CNY | 13.09 | 13.31 | 12.9 | 13.21 | 13.21 | +0.12 (+0.92%) | 19,966,233 |
9 Nov 2022 | CNY | 13.37 | 13.42 | 13.02 | 13.09 | 13.09 | -0.31 (-2.31%) | 27,394,815 |
8 Nov 2022 | CNY | 13.73 | 13.94 | 13.26 | 13.4 | 13.4 | -0.31 (-2.26%) | 23,709,688 |
7 Nov 2022 | CNY | 13.7 | 14.07 | 13.58 | 13.71 | 13.71 | -0.01 (-0.07%) | 24,543,725 |
4 Nov 2022 | CNY | 13.47 | 13.85 | 13.45 | 13.72 | 13.72 | +0.26 (+1.93%) | 24,524,099 |
3 Nov 2022 | CNY | 13.37 | 13.49 | 13.16 | 13.46 | 13.46 | +0.06 (+0.45%) | 19,336,193 |