Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 12.35 | 12.7 | 12.21 | 12.29 | 12.29 | +0.08 (+0.66%) | 3,447,871 |
3 Jan 2023 | CNY | 11.88 | 12.39 | 11.88 | 12.21 | 12.21 | +0.32 (+2.69%) | 3,620,542 |
30 Dec 2022 | CNY | 11.85 | 12.05 | 11.8 | 11.89 | 11.89 | +0.04 (+0.34%) | 1,533,269 |
29 Dec 2022 | CNY | 11.76 | 11.94 | 11.75 | 11.85 | 11.85 | +0.05 (+0.42%) | 1,496,709 |
28 Dec 2022 | CNY | 11.99 | 12.02 | 11.78 | 11.8 | 11.8 | -0.21 (-1.75%) | 2,191,652 |
27 Dec 2022 | CNY | 12.06 | 12.2 | 11.9 | 12.01 | 12.01 | -0.09 (-0.74%) | 2,571,340 |
26 Dec 2022 | CNY | 12.1 | 12.2 | 11.99 | 12.1 | 12.1 | +0.02 (+0.17%) | 1,832,983 |
23 Dec 2022 | CNY | 11.94 | 12.25 | 11.92 | 12.08 | 12.08 | +0.18 (+1.51%) | 2,035,629 |
22 Dec 2022 | CNY | 12.19 | 12.24 | 11.84 | 11.9 | 11.9 | -0.18 (-1.49%) | 1,836,059 |
21 Dec 2022 | CNY | 12.35 | 12.35 | 11.99 | 12.08 | 12.08 | -0.21 (-1.71%) | 1,971,162 |
20 Dec 2022 | CNY | 12.24 | 12.39 | 12.12 | 12.29 | 12.29 | +0.08 (+0.66%) | 1,821,696 |
19 Dec 2022 | CNY | 12.81 | 12.88 | 12.13 | 12.21 | 12.21 | -0.66 (-5.13%) | 3,899,818 |
16 Dec 2022 | CNY | 12.71 | 12.91 | 12.43 | 12.87 | 12.87 | +0.16 (+1.26%) | 3,408,217 |
15 Dec 2022 | CNY | 12.65 | 12.8 | 12.58 | 12.71 | 12.71 | +0.09 (+0.71%) | 1,543,695 |
14 Dec 2022 | CNY | 12.84 | 12.89 | 12.58 | 12.62 | 12.62 | -0.2 (-1.56%) | 3,102,998 |
13 Dec 2022 | CNY | 13.13 | 13.16 | 12.79 | 12.82 | 12.82 | -0.33 (-2.51%) | 3,374,154 |
12 Dec 2022 | CNY | 12.97 | 13.19 | 12.93 | 13.15 | 13.15 | +0.18 (+1.39%) | 2,867,807 |
9 Dec 2022 | CNY | 12.91 | 13.13 | 12.88 | 12.97 | 12.97 | +0.06 (+0.46%) | 2,418,255 |
8 Dec 2022 | CNY | 13.09 | 13.09 | 12.9 | 12.91 | 12.91 | -0.07 (-0.54%) | 2,247,374 |
7 Dec 2022 | CNY | 12.99 | 13.19 | 12.9 | 12.98 | 12.98 | -0.05 (-0.38%) | 2,482,522 |
6 Dec 2022 | CNY | 13.14 | 13.17 | 12.97 | 13.03 | 13.03 | -0.04 (-0.31%) | 2,681,093 |
5 Dec 2022 | CNY | 13.21 | 13.33 | 12.95 | 13.07 | 13.07 | -0.11 (-0.83%) | 4,526,970 |
2 Dec 2022 | CNY | 12.88 | 13.44 | 12.76 | 13.18 | 13.18 | +0.36 (+2.81%) | 5,164,620 |
1 Dec 2022 | CNY | 12.96 | 13.04 | 12.77 | 12.82 | 12.82 | +0.03 (+0.23%) | 3,234,039 |
30 Nov 2022 | CNY | 13.09 | 13.13 | 12.73 | 12.79 | 12.79 | -0.19 (-1.46%) | 3,230,476 |
29 Nov 2022 | CNY | 12.6 | 13.07 | 12.6 | 12.98 | 12.98 | +0.32 (+2.53%) | 3,344,941 |
28 Nov 2022 | CNY | 12.8 | 12.98 | 12.5 | 12.66 | 12.66 | -0.22 (-1.71%) | 3,699,507 |
25 Nov 2022 | CNY | 13.01 | 13.05 | 12.7 | 12.88 | 12.88 | -0.11 (-0.85%) | 3,157,463 |
24 Nov 2022 | CNY | 13.08 | 13.28 | 12.99 | 12.99 | 12.99 | -0.06 (-0.46%) | 3,493,408 |
23 Nov 2022 | CNY | 13.45 | 13.6 | 12.9 | 13.05 | 13.05 | -0.37 (-2.76%) | 4,599,396 |