Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 11.25 | 11.4 | 11.15 | 11.34 | 11.34 | +0.14 (+1.25%) | 2,071,982 |
4 Jan 2023 | CNY | 11.23 | 11.27 | 11.17 | 11.2 | 11.2 | -0.03 (-0.27%) | 872,197 |
3 Jan 2023 | CNY | 11.08 | 11.24 | 11.06 | 11.23 | 11.23 | +0.15 (+1.35%) | 1,008,138 |
30 Dec 2022 | CNY | 11.02 | 11.11 | 10.98 | 11.08 | 11.08 | +0.05 (+0.45%) | 527,154 |
29 Dec 2022 | CNY | 10.96 | 11.05 | 10.87 | 11.03 | 11.03 | +0.07 (+0.64%) | 825,629 |
28 Dec 2022 | CNY | 11.12 | 11.17 | 10.95 | 10.96 | 10.96 | -0.22 (-1.97%) | 1,157,396 |
27 Dec 2022 | CNY | 11.29 | 11.29 | 11.13 | 11.18 | 11.18 | -0.01 (-0.09%) | 866,305 |
26 Dec 2022 | CNY | 11.02 | 11.21 | 11.01 | 11.19 | 11.19 | +0.17 (+1.54%) | 773,640 |
23 Dec 2022 | CNY | 10.94 | 11.04 | 10.88 | 11.02 | 11.02 | +0.08 (+0.73%) | 884,208 |
22 Dec 2022 | CNY | 11.29 | 11.34 | 10.92 | 10.94 | 10.94 | -0.29 (-2.58%) | 1,559,339 |
21 Dec 2022 | CNY | 11.29 | 11.35 | 11.18 | 11.23 | 11.23 | 0.0 (0.0%) | 1,014,680 |
20 Dec 2022 | CNY | 11.21 | 11.31 | 11.17 | 11.23 | 11.23 | 0.0 (0.0%) | 841,596 |
19 Dec 2022 | CNY | 11.35 | 11.55 | 11.17 | 11.23 | 11.23 | -0.19 (-1.66%) | 2,160,398 |
16 Dec 2022 | CNY | 11.6 | 11.63 | 11.38 | 11.42 | 11.42 | -0.26 (-2.23%) | 2,166,574 |
15 Dec 2022 | CNY | 11.97 | 11.97 | 11.65 | 11.68 | 11.68 | -0.26 (-2.18%) | 2,809,287 |
14 Dec 2022 | CNY | 11.97 | 12.04 | 11.8 | 11.94 | 11.94 | +0.04 (+0.34%) | 2,856,658 |
13 Dec 2022 | CNY | 11.75 | 11.96 | 11.75 | 11.9 | 11.9 | +0.15 (+1.28%) | 2,304,833 |
12 Dec 2022 | CNY | 11.77 | 11.85 | 11.73 | 11.75 | 11.75 | +0.01 (+0.09%) | 1,886,118 |
9 Dec 2022 | CNY | 11.8 | 11.84 | 11.7 | 11.74 | 11.74 | -0.08 (-0.68%) | 2,760,060 |
8 Dec 2022 | CNY | 11.9 | 12.01 | 11.82 | 11.82 | 11.82 | -0.05 (-0.42%) | 3,142,393 |
7 Dec 2022 | CNY | 11.92 | 11.96 | 11.82 | 11.87 | 11.87 | -0.05 (-0.42%) | 2,290,732 |
6 Dec 2022 | CNY | 12.11 | 12.13 | 11.86 | 11.92 | 11.92 | -0.19 (-1.57%) | 3,508,207 |
5 Dec 2022 | CNY | 12.07 | 12.11 | 12 | 12.11 | 12.11 | +0.05 (+0.41%) | 3,418,014 |
2 Dec 2022 | CNY | 12.14 | 12.2 | 12.02 | 12.06 | 12.06 | -0.16 (-1.31%) | 3,983,313 |
1 Dec 2022 | CNY | 12.31 | 12.4 | 12.05 | 12.22 | 12.22 | -0.13 (-1.05%) | 7,007,550 |
30 Nov 2022 | CNY | 12.2 | 12.9 | 12.2 | 12.35 | 12.35 | +0.09 (+0.73%) | 12,549,446 |
29 Nov 2022 | CNY | 12.1 | 12.26 | 12.06 | 12.26 | 12.26 | +0.03 (+0.25%) | 5,512,102 |
28 Nov 2022 | CNY | 11.88 | 12.23 | 11.65 | 12.23 | 12.23 | +0.28 (+2.34%) | 7,017,531 |
25 Nov 2022 | CNY | 11.76 | 12.2 | 11.67 | 11.95 | 11.95 | +0.19 (+1.62%) | 5,894,113 |
24 Nov 2022 | CNY | 11.88 | 11.88 | 11.7 | 11.76 | 11.76 | -0.03 (-0.25%) | 2,360,203 |