Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 12.59 | 12.62 | 12.42 | 12.56 | 12.56 | +0.04 (+0.32%) | 682,548 |
4 Jan 2023 | CNY | 12.41 | 12.58 | 12.39 | 12.52 | 12.52 | +0.12 (+0.97%) | 1,359,148 |
3 Jan 2023 | CNY | 11.81 | 12.44 | 11.81 | 12.4 | 12.4 | +0.51 (+4.29%) | 1,354,522 |
30 Dec 2022 | CNY | 11.7 | 12.08 | 11.66 | 11.89 | 11.89 | +0.19 (+1.62%) | 770,968 |
29 Dec 2022 | CNY | 11.74 | 11.88 | 11.63 | 11.7 | 11.7 | +0.02 (+0.17%) | 535,269 |
28 Dec 2022 | CNY | 11.96 | 11.96 | 11.66 | 11.68 | 11.68 | -0.28 (-2.34%) | 718,447 |
27 Dec 2022 | CNY | 12.19 | 12.21 | 11.83 | 11.96 | 11.96 | -0.09 (-0.75%) | 756,892 |
26 Dec 2022 | CNY | 11.7 | 12.14 | 11.7 | 12.05 | 12.05 | +0.16 (+1.35%) | 877,147 |
23 Dec 2022 | CNY | 11.6 | 12.02 | 11.6 | 11.89 | 11.89 | +0.17 (+1.45%) | 908,067 |
22 Dec 2022 | CNY | 11.95 | 12.01 | 11.64 | 11.72 | 11.72 | -0.16 (-1.35%) | 843,722 |
21 Dec 2022 | CNY | 12.05 | 12.15 | 11.83 | 11.88 | 11.88 | -0.17 (-1.41%) | 1,010,713 |
20 Dec 2022 | CNY | 12.17 | 12.21 | 11.92 | 12.05 | 12.05 | 0.0 (0.0%) | 817,138 |
19 Dec 2022 | CNY | 12.41 | 12.48 | 12.01 | 12.05 | 12.05 | -0.39 (-3.14%) | 1,109,665 |
16 Dec 2022 | CNY | 12.8 | 12.88 | 12.41 | 12.44 | 12.44 | -0.4 (-3.12%) | 1,085,832 |
15 Dec 2022 | CNY | 12.67 | 12.94 | 12.6 | 12.84 | 12.84 | +0.18 (+1.42%) | 930,221 |
14 Dec 2022 | CNY | 12.82 | 12.91 | 12.61 | 12.66 | 12.66 | -0.12 (-0.94%) | 905,595 |
13 Dec 2022 | CNY | 13.08 | 13.08 | 12.76 | 12.78 | 12.78 | -0.25 (-1.92%) | 663,036 |
12 Dec 2022 | CNY | 12.88 | 13.08 | 12.82 | 13.03 | 13.03 | +0.08 (+0.62%) | 733,737 |
9 Dec 2022 | CNY | 13.02 | 13.03 | 12.81 | 12.95 | 12.95 | -0.05 (-0.38%) | 1,070,490 |
8 Dec 2022 | CNY | 13.31 | 13.31 | 12.93 | 13 | 13 | -0.25 (-1.89%) | 865,027 |
7 Dec 2022 | CNY | 13.35 | 13.37 | 13.16 | 13.25 | 13.25 | -0.1 (-0.75%) | 797,231 |
6 Dec 2022 | CNY | 13.32 | 13.57 | 13.26 | 13.35 | 13.35 | -0.09 (-0.67%) | 985,054 |
5 Dec 2022 | CNY | 13.42 | 13.57 | 13.15 | 13.44 | 13.44 | +0.11 (+0.83%) | 1,155,795 |
2 Dec 2022 | CNY | 12.99 | 13.43 | 12.94 | 13.33 | 13.33 | +0.31 (+2.38%) | 1,451,321 |
1 Dec 2022 | CNY | 12.9 | 13.14 | 12.9 | 13.02 | 13.02 | +0.19 (+1.48%) | 1,092,638 |
30 Nov 2022 | CNY | 13.11 | 13.11 | 12.78 | 12.83 | 12.83 | -0.17 (-1.31%) | 1,119,863 |
29 Nov 2022 | CNY | 12.72 | 13.07 | 12.72 | 13 | 13 | +0.28 (+2.20%) | 1,006,130 |
28 Nov 2022 | CNY | 12.94 | 13.05 | 12.65 | 12.72 | 12.72 | -0.23 (-1.78%) | 1,449,474 |
25 Nov 2022 | CNY | 13.63 | 13.73 | 12.91 | 12.95 | 12.95 | -0.63 (-4.64%) | 2,631,949 |
24 Nov 2022 | CNY | 13.77 | 13.82 | 13.46 | 13.58 | 13.58 | -0.13 (-0.95%) | 966,589 |