Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2022 | CNY | 13.1 | 13.11 | 12.55 | 12.85 | 12.85 | -0.24 (-1.83%) | 11,353,052 |
26 Dec 2022 | CNY | 13.64 | 13.64 | 13.05 | 13.09 | 13.09 | -0.61 (-4.45%) | 12,891,186 |
23 Dec 2022 | CNY | 13.31 | 13.72 | 13.21 | 13.7 | 13.7 | +0.44 (+3.32%) | 10,056,199 |
22 Dec 2022 | CNY | 13.53 | 13.68 | 13.21 | 13.26 | 13.26 | -0.25 (-1.85%) | 8,003,438 |
21 Dec 2022 | CNY | 13.71 | 13.84 | 13.4 | 13.51 | 13.51 | -0.26 (-1.89%) | 9,455,173 |
20 Dec 2022 | CNY | 13.96 | 14.23 | 13.64 | 13.77 | 13.77 | -0.28 (-1.99%) | 11,221,756 |
19 Dec 2022 | CNY | 14.75 | 14.84 | 13.99 | 14.05 | 14.05 | -0.57 (-3.90%) | 16,779,746 |
16 Dec 2022 | CNY | 14.42 | 14.88 | 14.39 | 14.62 | 14.62 | +0.12 (+0.83%) | 19,050,189 |
15 Dec 2022 | CNY | 14.53 | 14.79 | 14.43 | 14.5 | 14.5 | +0.07 (+0.49%) | 16,637,640 |
14 Dec 2022 | CNY | 14.9 | 15.08 | 14.35 | 14.43 | 14.43 | -0.54 (-3.61%) | 26,292,731 |
13 Dec 2022 | CNY | 15.33 | 15.68 | 14.43 | 14.97 | 14.97 | -0.25 (-1.64%) | 55,347,488 |
12 Dec 2022 | CNY | 15.22 | 15.22 | 14.75 | 15.22 | 15.22 | +1.38 (+9.97%) | 30,871,183 |
9 Dec 2022 | CNY | 13.2 | 13.99 | 13.05 | 13.84 | 13.84 | +0.71 (+5.41%) | 27,409,361 |
8 Dec 2022 | CNY | 13.05 | 13.23 | 12.91 | 13.13 | 13.13 | +0.09 (+0.69%) | 8,100,038 |
7 Dec 2022 | CNY | 12.85 | 13.07 | 12.72 | 13.04 | 13.04 | +0.21 (+1.64%) | 8,274,500 |
6 Dec 2022 | CNY | 13.19 | 13.21 | 12.8 | 12.83 | 12.83 | -0.37 (-2.80%) | 10,493,941 |
5 Dec 2022 | CNY | 13.5 | 13.6 | 13.16 | 13.2 | 13.2 | -0.25 (-1.86%) | 9,050,855 |
2 Dec 2022 | CNY | 13.3 | 13.6 | 13.26 | 13.45 | 13.45 | +0.15 (+1.13%) | 7,573,923 |
1 Dec 2022 | CNY | 13.76 | 13.8 | 13.16 | 13.3 | 13.3 | -0.32 (-2.35%) | 12,127,713 |
30 Nov 2022 | CNY | 13.82 | 13.98 | 13.55 | 13.62 | 13.62 | -0.23 (-1.66%) | 9,147,607 |
29 Nov 2022 | CNY | 13.02 | 14 | 13.02 | 13.85 | 13.85 | +0.84 (+6.46%) | 17,497,693 |
28 Nov 2022 | CNY | 13.04 | 13.41 | 12.9 | 13.01 | 13.01 | -0.23 (-1.74%) | 7,448,975 |
25 Nov 2022 | CNY | 13.42 | 13.43 | 12.93 | 13.24 | 13.24 | -0.17 (-1.27%) | 9,292,438 |
24 Nov 2022 | CNY | 13.27 | 13.49 | 13.18 | 13.41 | 13.41 | +0.14 (+1.06%) | 6,784,230 |
23 Nov 2022 | CNY | 13.45 | 13.58 | 13.13 | 13.27 | 13.27 | -0.21 (-1.56%) | 8,403,839 |
22 Nov 2022 | CNY | 14.18 | 14.2 | 13.41 | 13.48 | 13.48 | -0.69 (-4.87%) | 15,229,965 |
21 Nov 2022 | CNY | 13.91 | 14.19 | 13.61 | 14.17 | 14.17 | +0.21 (+1.50%) | 16,085,601 |
18 Nov 2022 | CNY | 13.79 | 14.2 | 13.7 | 13.96 | 13.96 | +0.26 (+1.90%) | 15,145,924 |
17 Nov 2022 | CNY | 13.54 | 13.75 | 13.41 | 13.7 | 13.7 | +0.15 (+1.11%) | 6,578,490 |
16 Nov 2022 | CNY | 13.65 | 13.8 | 13.51 | 13.55 | 13.55 | -0.14 (-1.02%) | 5,614,908 |