Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2022 | CNY | 10.68 | 11.1 | 10.68 | 10.83 | 10.83 | +0.26 (+2.46%) | 333,717 |
23 Dec 2022 | CNY | 10.68 | 10.72 | 10.51 | 10.57 | 10.57 | -0.01 (-0.09%) | 267,494 |
22 Dec 2022 | CNY | 10.75 | 10.88 | 10.53 | 10.58 | 10.58 | -0.23 (-2.13%) | 366,639 |
21 Dec 2022 | CNY | 10.93 | 10.95 | 10.77 | 10.81 | 10.81 | -0.17 (-1.55%) | 219,662 |
20 Dec 2022 | CNY | 10.98 | 11.05 | 10.79 | 10.98 | 10.98 | +0.07 (+0.64%) | 472,369 |
19 Dec 2022 | CNY | 11.43 | 11.47 | 10.88 | 10.91 | 10.91 | -0.47 (-4.13%) | 489,218 |
16 Dec 2022 | CNY | 11.68 | 11.68 | 11.2 | 11.38 | 11.38 | -0.26 (-2.23%) | 409,198 |
15 Dec 2022 | CNY | 11.64 | 11.66 | 11.55 | 11.64 | 11.64 | +0.04 (+0.34%) | 358,883 |
14 Dec 2022 | CNY | 11.75 | 11.75 | 11.57 | 11.6 | 11.6 | -0.08 (-0.68%) | 565,004 |
13 Dec 2022 | CNY | 11.69 | 11.75 | 11.6 | 11.68 | 11.68 | +0.02 (+0.17%) | 292,453 |
12 Dec 2022 | CNY | 11.77 | 11.82 | 11.52 | 11.66 | 11.66 | -0.02 (-0.17%) | 459,496 |
9 Dec 2022 | CNY | 11.79 | 11.84 | 11.62 | 11.68 | 11.68 | -0.1 (-0.85%) | 507,807 |
8 Dec 2022 | CNY | 11.99 | 12.05 | 11.7 | 11.78 | 11.78 | -0.16 (-1.34%) | 425,002 |
7 Dec 2022 | CNY | 11.95 | 12.2 | 11.86 | 11.94 | 11.94 | -0.12 (-1.00%) | 577,732 |
6 Dec 2022 | CNY | 12.31 | 12.32 | 11.96 | 12.06 | 12.06 | -0.16 (-1.31%) | 517,312 |
5 Dec 2022 | CNY | 12.09 | 12.31 | 12.09 | 12.22 | 12.22 | +0.02 (+0.16%) | 559,581 |
2 Dec 2022 | CNY | 12.02 | 12.22 | 12.02 | 12.2 | 12.2 | +0.18 (+1.50%) | 602,223 |
1 Dec 2022 | CNY | 12.21 | 12.21 | 11.95 | 12.02 | 12.02 | -0.01 (-0.08%) | 516,768 |
30 Nov 2022 | CNY | 11.99 | 12.2 | 11.84 | 12.03 | 12.03 | +0.1 (+0.84%) | 631,586 |
29 Nov 2022 | CNY | 11.73 | 12 | 11.67 | 11.93 | 11.93 | +0.22 (+1.88%) | 544,273 |
28 Nov 2022 | CNY | 11.61 | 11.86 | 11.61 | 11.71 | 11.71 | -0.06 (-0.51%) | 374,040 |
25 Nov 2022 | CNY | 11.88 | 11.95 | 11.77 | 11.77 | 11.77 | -0.16 (-1.34%) | 373,619 |
24 Nov 2022 | CNY | 11.92 | 12.02 | 11.81 | 11.93 | 11.93 | +0.02 (+0.17%) | 360,987 |
23 Nov 2022 | CNY | 12.02 | 12.08 | 11.7 | 11.91 | 11.91 | -0.16 (-1.33%) | 776,971 |
22 Nov 2022 | CNY | 12.29 | 12.3 | 12.01 | 12.07 | 12.07 | -0.21 (-1.71%) | 648,043 |
21 Nov 2022 | CNY | 12.22 | 12.53 | 12.12 | 12.28 | 12.28 | +0.04 (+0.33%) | 738,340 |
18 Nov 2022 | CNY | 12.32 | 12.39 | 12.21 | 12.24 | 12.24 | -0.02 (-0.16%) | 647,099 |
17 Nov 2022 | CNY | 12.15 | 12.27 | 12.03 | 12.26 | 12.26 | +0.08 (+0.66%) | 514,502 |
16 Nov 2022 | CNY | 12.16 | 12.34 | 12.07 | 12.18 | 12.18 | +0.02 (+0.16%) | 641,077 |
15 Nov 2022 | CNY | 12.18 | 12.21 | 11.92 | 12.16 | 12.16 | +0.12 (+1.00%) | 493,152 |