Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 14.27 | 14.65 | 13.9 | 14.35 | 14.35 | +0.23 (+1.63%) | 1,534,180 |
4 Jan 2023 | CNY | 13.64 | 14.29 | 13.58 | 14.12 | 14.12 | +0.48 (+3.52%) | 1,809,641 |
3 Jan 2023 | CNY | 13.6 | 13.7 | 13.47 | 13.64 | 13.64 | +0.16 (+1.19%) | 1,539,146 |
30 Dec 2022 | CNY | 13.8 | 13.9 | 13.45 | 13.48 | 13.48 | -0.32 (-2.32%) | 1,448,121 |
29 Dec 2022 | CNY | 13.55 | 14.06 | 13.26 | 13.8 | 13.8 | +0.3 (+2.22%) | 1,823,907 |
28 Dec 2022 | CNY | 13.81 | 13.89 | 13.42 | 13.5 | 13.5 | -0.3 (-2.17%) | 1,382,698 |
27 Dec 2022 | CNY | 14.02 | 14.2 | 13.77 | 13.8 | 13.8 | -0.32 (-2.27%) | 1,649,343 |
26 Dec 2022 | CNY | 14.44 | 14.5 | 13.98 | 14.12 | 14.12 | -0.25 (-1.74%) | 1,202,055 |
23 Dec 2022 | CNY | 13.75 | 14.76 | 13.75 | 14.37 | 14.37 | +0.41 (+2.94%) | 1,179,032 |
22 Dec 2022 | CNY | 14.08 | 14.38 | 13.88 | 13.96 | 13.96 | -0.13 (-0.92%) | 787,726 |
21 Dec 2022 | CNY | 13.85 | 14.25 | 13.85 | 14.09 | 14.09 | +0.03 (+0.21%) | 825,483 |
20 Dec 2022 | CNY | 14.3 | 14.44 | 13.91 | 14.06 | 14.06 | -0.21 (-1.47%) | 897,793 |
19 Dec 2022 | CNY | 14.83 | 14.93 | 14.2 | 14.27 | 14.27 | -0.56 (-3.78%) | 1,074,883 |
16 Dec 2022 | CNY | 14.94 | 15.08 | 14.65 | 14.83 | 14.83 | -0.08 (-0.54%) | 910,386 |
15 Dec 2022 | CNY | 15.18 | 15.28 | 14.78 | 14.91 | 14.91 | -0.1 (-0.67%) | 1,371,590 |
14 Dec 2022 | CNY | 15.15 | 15.32 | 14.98 | 15.01 | 15.01 | -0.19 (-1.25%) | 1,285,185 |
13 Dec 2022 | CNY | 15.32 | 15.53 | 15.07 | 15.2 | 15.2 | -0.13 (-0.85%) | 1,397,035 |
12 Dec 2022 | CNY | 15.5 | 15.5 | 15.06 | 15.33 | 15.33 | +0.11 (+0.72%) | 1,921,593 |
9 Dec 2022 | CNY | 15.44 | 15.55 | 15.22 | 15.22 | 15.22 | -0.16 (-1.04%) | 1,815,418 |
8 Dec 2022 | CNY | 15.72 | 15.72 | 15.25 | 15.38 | 15.38 | -0.18 (-1.16%) | 1,480,030 |
7 Dec 2022 | CNY | 15.41 | 15.6 | 15.16 | 15.56 | 15.56 | +0.24 (+1.57%) | 1,822,028 |
6 Dec 2022 | CNY | 15.41 | 15.57 | 15.23 | 15.32 | 15.32 | -0.08 (-0.52%) | 1,214,009 |
5 Dec 2022 | CNY | 15.43 | 15.58 | 15.31 | 15.4 | 15.4 | +0.05 (+0.33%) | 1,138,265 |
2 Dec 2022 | CNY | 15.3 | 15.54 | 15.22 | 15.35 | 15.35 | +0.05 (+0.33%) | 780,817 |
1 Dec 2022 | CNY | 15.35 | 15.4 | 15.16 | 15.3 | 15.3 | +0.13 (+0.86%) | 852,275 |
30 Nov 2022 | CNY | 15.45 | 15.58 | 15.1 | 15.17 | 15.17 | -0.35 (-2.26%) | 1,314,711 |
29 Nov 2022 | CNY | 15.01 | 15.68 | 15.01 | 15.52 | 15.52 | +0.42 (+2.78%) | 1,954,349 |
28 Nov 2022 | CNY | 15 | 15.35 | 14.98 | 15.1 | 15.1 | -0.1 (-0.66%) | 1,323,280 |
25 Nov 2022 | CNY | 15.33 | 15.38 | 15.01 | 15.2 | 15.2 | -0.09 (-0.59%) | 997,231 |
24 Nov 2022 | CNY | 15.26 | 15.57 | 15.12 | 15.29 | 15.29 | -0.01 (-0.07%) | 1,115,969 |