Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 11.05 | 11.18 | 11.01 | 11.15 | 11.15 | +0.14 (+1.27%) | 474,000 |
3 Jan 2023 | CNY | 10.84 | 11.02 | 10.84 | 11.01 | 11.01 | +0.17 (+1.57%) | 489,800 |
30 Dec 2022 | CNY | 10.85 | 10.87 | 10.69 | 10.84 | 10.84 | +0.14 (+1.31%) | 394,500 |
29 Dec 2022 | CNY | 10.68 | 10.95 | 10.68 | 10.7 | 10.7 | -0.09 (-0.83%) | 467,600 |
28 Dec 2022 | CNY | 10.88 | 10.94 | 10.75 | 10.79 | 10.79 | -0.14 (-1.28%) | 585,000 |
27 Dec 2022 | CNY | 10.83 | 11.3 | 10.83 | 10.93 | 10.93 | +0.09 (+0.83%) | 747,300 |
26 Dec 2022 | CNY | 10.66 | 10.87 | 10.65 | 10.84 | 10.84 | +0.18 (+1.69%) | 462,900 |
23 Dec 2022 | CNY | 10.58 | 10.8 | 10.51 | 10.66 | 10.66 | -0.02 (-0.19%) | 714,400 |
22 Dec 2022 | CNY | 11.07 | 11.07 | 10.62 | 10.68 | 10.68 | -0.34 (-3.09%) | 739,300 |
21 Dec 2022 | CNY | 10.96 | 11.12 | 10.26 | 11.02 | 11.02 | -0.04 (-0.36%) | 525,010 |
20 Dec 2022 | CNY | 10.81 | 11.35 | 10.81 | 11.06 | 11.06 | +0.08 (+0.73%) | 498,500 |
19 Dec 2022 | CNY | 11.31 | 11.34 | 10.88 | 10.98 | 10.98 | -0.32 (-2.83%) | 1,053,200 |
16 Dec 2022 | CNY | 11.49 | 11.52 | 11.29 | 11.3 | 11.3 | -0.22 (-1.91%) | 843,200 |
15 Dec 2022 | CNY | 11.75 | 11.75 | 11.47 | 11.52 | 11.52 | 0.0 (0.0%) | 1,046,700 |
14 Dec 2022 | CNY | 11.43 | 11.56 | 11.43 | 11.52 | 11.52 | +0.09 (+0.79%) | 656,210 |
13 Dec 2022 | CNY | 11.38 | 11.56 | 11.38 | 11.43 | 11.43 | -0.09 (-0.78%) | 506,400 |
12 Dec 2022 | CNY | 11.47 | 11.54 | 11.35 | 11.52 | 11.52 | +0.09 (+0.79%) | 755,010 |
9 Dec 2022 | CNY | 11.65 | 11.69 | 11.38 | 11.43 | 11.43 | -0.13 (-1.12%) | 865,510 |
8 Dec 2022 | CNY | 11.52 | 11.56 | 11.37 | 11.56 | 11.56 | +0.04 (+0.35%) | 939,420 |
7 Dec 2022 | CNY | 11.64 | 11.64 | 11.4 | 11.52 | 11.52 | -0.12 (-1.03%) | 1,111,520 |
6 Dec 2022 | CNY | 11.79 | 11.79 | 11.53 | 11.64 | 11.64 | -0.15 (-1.27%) | 1,298,905 |
5 Dec 2022 | CNY | 11.7 | 11.85 | 11.62 | 11.79 | 11.79 | +0.14 (+1.20%) | 1,575,900 |
2 Dec 2022 | CNY | 11.52 | 11.74 | 11.44 | 11.65 | 11.65 | +0.13 (+1.13%) | 1,315,910 |
1 Dec 2022 | CNY | 11.69 | 11.8 | 11.51 | 11.52 | 11.52 | -0.16 (-1.37%) | 1,607,720 |
30 Nov 2022 | CNY | 11.9 | 11.96 | 11.64 | 11.68 | 11.68 | -0.2 (-1.68%) | 1,594,600 |
29 Nov 2022 | CNY | 11.52 | 11.99 | 11.44 | 11.88 | 11.88 | +0.47 (+4.12%) | 2,647,100 |
28 Nov 2022 | CNY | 11.33 | 11.55 | 11.28 | 11.41 | 11.41 | -0.21 (-1.81%) | 1,481,110 |
25 Nov 2022 | CNY | 11.8 | 11.83 | 11.56 | 11.62 | 11.62 | -0.19 (-1.61%) | 2,041,300 |
24 Nov 2022 | CNY | 12.18 | 12.27 | 11.76 | 11.81 | 11.81 | -0.54 (-4.37%) | 3,886,527 |
23 Nov 2022 | CNY | 11.75 | 12.48 | 11.65 | 12.35 | 12.35 | +0.5 (+4.22%) | 5,826,916 |