Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 14.18 | 14.2 | 13.84 | 13.91 | 13.91 | -0.28 (-1.97%) | 4,438,600 |
3 Jan 2023 | CNY | 13.85 | 14.2 | 13.67 | 14.19 | 14.19 | +0.41 (+2.98%) | 5,215,040 |
30 Dec 2022 | CNY | 14.03 | 14.07 | 13.58 | 13.78 | 13.78 | -0.22 (-1.57%) | 5,450,597 |
29 Dec 2022 | CNY | 13.69 | 14.12 | 13.58 | 14 | 14 | +0.28 (+2.04%) | 4,919,729 |
28 Dec 2022 | CNY | 13.84 | 13.96 | 13.66 | 13.72 | 13.72 | -0.17 (-1.22%) | 4,673,059 |
27 Dec 2022 | CNY | 13.9 | 13.96 | 13.53 | 13.89 | 13.89 | -0.02 (-0.14%) | 4,527,044 |
26 Dec 2022 | CNY | 13.95 | 14.04 | 13.8 | 13.91 | 13.91 | -0.04 (-0.29%) | 2,231,065 |
23 Dec 2022 | CNY | 13.66 | 13.99 | 13.6 | 13.95 | 13.95 | +0.27 (+1.97%) | 2,613,100 |
22 Dec 2022 | CNY | 13.95 | 14.08 | 13.66 | 13.68 | 13.68 | -0.18 (-1.30%) | 2,838,200 |
21 Dec 2022 | CNY | 14.02 | 14.05 | 13.75 | 13.86 | 13.86 | -0.12 (-0.86%) | 2,701,140 |
20 Dec 2022 | CNY | 14.01 | 14.34 | 13.86 | 13.98 | 13.98 | -0.17 (-1.20%) | 2,470,100 |
19 Dec 2022 | CNY | 14.87 | 14.87 | 14.06 | 14.15 | 14.15 | -0.69 (-4.65%) | 5,551,463 |
16 Dec 2022 | CNY | 14.66 | 14.89 | 14.66 | 14.84 | 14.84 | -0.01 (-0.07%) | 1,589,200 |
15 Dec 2022 | CNY | 14.94 | 15.24 | 14.65 | 14.85 | 14.85 | -0.09 (-0.60%) | 2,905,528 |
14 Dec 2022 | CNY | 15.28 | 15.33 | 14.8 | 14.94 | 14.94 | -0.34 (-2.23%) | 3,810,775 |
13 Dec 2022 | CNY | 15.45 | 15.48 | 15.05 | 15.28 | 15.28 | -0.19 (-1.23%) | 2,730,064 |
12 Dec 2022 | CNY | 15.65 | 15.68 | 15.33 | 15.47 | 15.47 | +0.01 (+0.06%) | 3,057,922 |
9 Dec 2022 | CNY | 15.47 | 15.68 | 15.23 | 15.46 | 15.46 | +0.07 (+0.45%) | 4,388,729 |
8 Dec 2022 | CNY | 15.45 | 15.59 | 15.2 | 15.39 | 15.39 | -0.1 (-0.65%) | 4,165,178 |
7 Dec 2022 | CNY | 15.47 | 15.64 | 15.3 | 15.49 | 15.49 | +0.02 (+0.13%) | 2,938,307 |
6 Dec 2022 | CNY | 15.35 | 15.71 | 15.16 | 15.47 | 15.47 | +0.11 (+0.72%) | 6,298,764 |
5 Dec 2022 | CNY | 15.55 | 15.84 | 15.22 | 15.36 | 15.36 | -0.07 (-0.45%) | 5,579,938 |
2 Dec 2022 | CNY | 14.63 | 15.95 | 14.57 | 15.43 | 15.43 | +0.8 (+5.47%) | 11,169,591 |
1 Dec 2022 | CNY | 14.68 | 14.9 | 14.51 | 14.63 | 14.63 | +0.04 (+0.27%) | 3,469,240 |
30 Nov 2022 | CNY | 14.85 | 15.04 | 14.56 | 14.59 | 14.59 | -0.23 (-1.55%) | 3,851,727 |
29 Nov 2022 | CNY | 14.21 | 14.99 | 14.16 | 14.82 | 14.82 | +0.63 (+4.44%) | 6,021,842 |
28 Nov 2022 | CNY | 14.37 | 14.64 | 14 | 14.19 | 14.19 | -0.31 (-2.14%) | 5,078,588 |
25 Nov 2022 | CNY | 14.65 | 14.7 | 14.37 | 14.5 | 14.5 | -0.2 (-1.36%) | 2,808,560 |
24 Nov 2022 | CNY | 14.64 | 14.77 | 14.5 | 14.7 | 14.7 | +0.1 (+0.68%) | 3,503,520 |
23 Nov 2022 | CNY | 14.93 | 15.03 | 14.38 | 14.6 | 14.6 | -0.34 (-2.28%) | 4,605,894 |