Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | CNY | 10.74 | 10.87 | 10.56 | 10.81 | 10.81 | +0.07 (+0.65%) | 2,065,001 |
18 May 2023 | CNY | 10.24 | 10.74 | 10.24 | 10.74 | 10.74 | +0.46 (+4.47%) | 2,442,390 |
17 May 2023 | CNY | 10.12 | 10.42 | 10.02 | 10.28 | 10.28 | +0.04 (+0.39%) | 1,610,300 |
16 May 2023 | CNY | 10.7 | 10.73 | 10.23 | 10.24 | 10.24 | -0.53 (-4.92%) | 3,292,590 |
15 May 2023 | CNY | 10.74 | 10.77 | 10.53 | 10.77 | 10.77 | +0.11 (+1.03%) | 1,204,000 |
12 May 2023 | CNY | 10.63 | 10.87 | 10.61 | 10.66 | 10.66 | +0.05 (+0.47%) | 2,227,506 |
11 May 2023 | CNY | 10.37 | 10.73 | 10.37 | 10.61 | 10.61 | +0.39 (+3.82%) | 3,473,861 |
10 May 2023 | CNY | 10.15 | 10.37 | 10.09 | 10.22 | 10.22 | +0.07 (+0.69%) | 1,823,600 |
9 May 2023 | CNY | 10.39 | 10.47 | 10.15 | 10.15 | 10.15 | -0.53 (-4.96%) | 5,388,800 |
8 May 2023 | CNY | 11.14 | 11.38 | 10.68 | 10.68 | 10.68 | -0.56 (-4.98%) | 3,124,236 |
5 May 2023 | CNY | 11.06 | 11.37 | 10.96 | 11.24 | 11.24 | +0.21 (+1.90%) | 5,665,504 |
4 May 2023 | CNY | 11.03 | 11.03 | 10.94 | 11.03 | 11.03 | +0.53 (+5.05%) | 5,515,502 |
28 Apr 2023 | CNY | 10.54 | 10.79 | 10.41 | 10.5 | 10.5 | -0.01 (-0.10%) | 4,000,498 |
27 Apr 2023 | CNY | 10.32 | 10.74 | 10.21 | 10.51 | 10.51 | +0.28 (+2.74%) | 4,038,501 |
26 Apr 2023 | CNY | 10.17 | 10.43 | 9.93 | 10.23 | 10.23 | -0.05 (-0.49%) | 2,932,300 |
25 Apr 2023 | CNY | 10.84 | 10.84 | 10.28 | 10.28 | 10.28 | -0.54 (-4.99%) | 3,982,400 |
24 Apr 2023 | CNY | 10.6 | 10.94 | 10.4 | 10.82 | 10.82 | +0.25 (+2.37%) | 3,747,772 |
21 Apr 2023 | CNY | 11.01 | 11.14 | 10.5 | 10.57 | 10.57 | -0.47 (-4.26%) | 5,297,407 |
20 Apr 2023 | CNY | 11.2 | 11.43 | 10.72 | 11.04 | 11.04 | +0.09 (+0.82%) | 8,080,674 |
19 Apr 2023 | CNY | 10.38 | 10.95 | 10.38 | 10.95 | 10.95 | +0.52 (+4.99%) | 4,056,836 |
18 Apr 2023 | CNY | 10.26 | 10.46 | 10.18 | 10.43 | 10.43 | +0.15 (+1.46%) | 2,500,980 |
17 Apr 2023 | CNY | 10.03 | 10.54 | 10.01 | 10.28 | 10.28 | +0.24 (+2.39%) | 4,081,300 |
14 Apr 2023 | CNY | 10.12 | 10.18 | 9.89 | 10.04 | 10.04 | -0.08 (-0.79%) | 2,816,101 |
13 Apr 2023 | CNY | 10.07 | 10.23 | 10 | 10.12 | 10.12 | +0.06 (+0.60%) | 1,962,400 |
12 Apr 2023 | CNY | 9.88 | 10.17 | 9.88 | 10.06 | 10.06 | +0.16 (+1.62%) | 2,274,793 |
11 Apr 2023 | CNY | 9.81 | 9.92 | 9.67 | 9.9 | 9.9 | +0.06 (+0.61%) | 866,100 |
10 Apr 2023 | CNY | 10 | 10.01 | 9.73 | 9.84 | 9.84 | -0.12 (-1.20%) | 1,746,900 |
7 Apr 2023 | CNY | 9.66 | 10 | 9.6 | 9.96 | 9.96 | +0.31 (+3.21%) | 1,678,000 |
6 Apr 2023 | CNY | 9.77 | 9.78 | 9.58 | 9.65 | 9.65 | -0.11 (-1.13%) | 2,144,400 |
4 Apr 2023 | CNY | 10.13 | 10.19 | 9.74 | 9.76 | 9.76 | -0.38 (-3.75%) | 3,870,320 |