Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2022 | CNY | 14.17 | 14.25 | 13.91 | 14 | 14 | -0.15 (-1.06%) | 628,678 |
20 Dec 2022 | CNY | 14.1 | 14.29 | 14.01 | 14.15 | 14.15 | -0.04 (-0.28%) | 562,518 |
19 Dec 2022 | CNY | 14.56 | 14.58 | 14.15 | 14.19 | 14.19 | -0.42 (-2.87%) | 896,329 |
16 Dec 2022 | CNY | 14.92 | 14.96 | 14.56 | 14.61 | 14.61 | -0.43 (-2.86%) | 1,300,393 |
15 Dec 2022 | CNY | 14.99 | 15.13 | 14.82 | 15.04 | 15.04 | +0.18 (+1.21%) | 895,669 |
14 Dec 2022 | CNY | 15.01 | 15.12 | 14.83 | 14.86 | 14.86 | -0.1 (-0.67%) | 933,271 |
13 Dec 2022 | CNY | 15.08 | 15.23 | 14.96 | 14.96 | 14.96 | -0.26 (-1.71%) | 1,016,829 |
12 Dec 2022 | CNY | 15.5 | 15.5 | 15.11 | 15.22 | 15.22 | -0.37 (-2.37%) | 1,727,907 |
9 Dec 2022 | CNY | 15.86 | 16.3 | 15.4 | 15.59 | 15.59 | -0.16 (-1.02%) | 3,234,628 |
8 Dec 2022 | CNY | 15.22 | 16.07 | 15.01 | 15.75 | 15.75 | +0.68 (+4.51%) | 4,068,108 |
7 Dec 2022 | CNY | 15.25 | 15.36 | 15.06 | 15.07 | 15.07 | -0.28 (-1.82%) | 1,048,819 |
6 Dec 2022 | CNY | 15.23 | 15.38 | 15.22 | 15.35 | 15.35 | +0.09 (+0.59%) | 840,592 |
5 Dec 2022 | CNY | 15.19 | 15.36 | 15.18 | 15.26 | 15.26 | +0.07 (+0.46%) | 851,677 |
2 Dec 2022 | CNY | 15.17 | 15.35 | 15.1 | 15.19 | 15.19 | +0.02 (+0.13%) | 651,656 |
1 Dec 2022 | CNY | 15.29 | 15.4 | 15.16 | 15.17 | 15.17 | -0.03 (-0.20%) | 938,231 |
30 Nov 2022 | CNY | 14.95 | 15.56 | 14.95 | 15.2 | 15.2 | +0.22 (+1.47%) | 1,252,101 |
29 Nov 2022 | CNY | 14.98 | 15.05 | 14.73 | 14.98 | 14.98 | +0.22 (+1.49%) | 705,381 |
28 Nov 2022 | CNY | 15.01 | 15.03 | 14.71 | 14.76 | 14.76 | -0.35 (-2.32%) | 846,003 |
25 Nov 2022 | CNY | 15.32 | 15.36 | 15.1 | 15.11 | 15.11 | -0.23 (-1.50%) | 807,609 |
24 Nov 2022 | CNY | 15.38 | 15.65 | 15.33 | 15.34 | 15.34 | +0.09 (+0.59%) | 725,122 |
23 Nov 2022 | CNY | 15.33 | 15.45 | 14.98 | 15.25 | 15.25 | -0.17 (-1.10%) | 1,070,127 |
22 Nov 2022 | CNY | 15.89 | 15.89 | 15.32 | 15.42 | 15.42 | -0.33 (-2.10%) | 1,478,959 |
21 Nov 2022 | CNY | 15.86 | 15.95 | 15.61 | 15.75 | 15.75 | -0.14 (-0.88%) | 1,031,109 |
18 Nov 2022 | CNY | 16.34 | 16.39 | 15.86 | 15.89 | 15.89 | -0.45 (-2.75%) | 1,659,877 |
17 Nov 2022 | CNY | 16.3 | 16.49 | 16.01 | 16.34 | 16.34 | +0.1 (+0.62%) | 1,573,347 |
16 Nov 2022 | CNY | 16.11 | 16.34 | 16.05 | 16.24 | 16.24 | +0.13 (+0.81%) | 1,924,670 |
15 Nov 2022 | CNY | 15.94 | 16.19 | 15.59 | 16.11 | 16.11 | +0.41 (+2.61%) | 2,878,776 |
14 Nov 2022 | CNY | 15.72 | 15.88 | 15.39 | 15.7 | 15.7 | 0.0 (0.0%) | 1,801,798 |
11 Nov 2022 | CNY | 15.94 | 16.15 | 15.7 | 15.7 | 15.7 | -0.03 (-0.19%) | 2,266,196 |
10 Nov 2022 | CNY | 15.78 | 16.08 | 15.62 | 15.73 | 15.73 | +0.01 (+0.06%) | 1,908,672 |