Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 10.72 | 10.81 | 10.59 | 10.68 | 10.68 | -0.07 (-0.65%) | 23,714,295 |
23 May 2023 | CNY | 10.83 | 10.93 | 10.71 | 10.75 | 10.75 | -0.13 (-1.19%) | 23,881,940 |
22 May 2023 | CNY | 10.99 | 10.99 | 10.78 | 10.88 | 10.88 | -0.12 (-1.09%) | 28,563,416 |
19 May 2023 | CNY | 11.08 | 11.18 | 10.92 | 11 | 11 | -0.09 (-0.81%) | 36,382,529 |
18 May 2023 | CNY | 10.84 | 11.24 | 10.81 | 11.09 | 11.09 | +0.22 (+2.02%) | 49,679,919 |
17 May 2023 | CNY | 10.67 | 10.95 | 10.62 | 10.87 | 10.87 | +0.16 (+1.49%) | 32,999,114 |
16 May 2023 | CNY | 10.97 | 11 | 10.68 | 10.71 | 10.71 | -0.35 (-3.16%) | 42,338,052 |
15 May 2023 | CNY | 10.95 | 11.08 | 10.7 | 11.06 | 11.06 | +0.08 (+0.73%) | 40,279,620 |
12 May 2023 | CNY | 11.16 | 11.25 | 10.96 | 10.98 | 10.98 | -0.22 (-1.96%) | 33,076,062 |
11 May 2023 | CNY | 11.24 | 11.37 | 11.11 | 11.2 | 11.2 | -0.04 (-0.36%) | 33,657,854 |
10 May 2023 | CNY | 11.3 | 11.47 | 11.1 | 11.24 | 11.24 | -0.16 (-1.40%) | 41,959,042 |
9 May 2023 | CNY | 11.45 | 11.72 | 11.35 | 11.4 | 11.4 | -0.18 (-1.55%) | 60,443,154 |
8 May 2023 | CNY | 11.37 | 11.68 | 11.23 | 11.58 | 11.58 | +0.32 (+2.84%) | 63,516,507 |
5 May 2023 | CNY | 11.05 | 11.45 | 10.97 | 11.26 | 11.26 | +0.25 (+2.27%) | 73,092,389 |
4 May 2023 | CNY | 11.32 | 11.41 | 10.8 | 11.01 | 11.01 | -0.59 (-5.09%) | 87,116,731 |
28 Apr 2023 | CNY | 11.22 | 11.63 | 11.15 | 11.6 | 11.6 | +0.3 (+2.65%) | 45,659,046 |
27 Apr 2023 | CNY | 11.38 | 11.54 | 11.21 | 11.3 | 11.3 | -0.08 (-0.70%) | 41,518,294 |
26 Apr 2023 | CNY | 11.95 | 11.96 | 11.27 | 11.38 | 11.38 | -0.61 (-5.09%) | 72,781,893 |
25 Apr 2023 | CNY | 12.27 | 12.4 | 11.78 | 11.99 | 11.99 | -0.38 (-3.07%) | 65,029,965 |
24 Apr 2023 | CNY | 12.47 | 12.68 | 12.3 | 12.37 | 12.37 | -0.08 (-0.64%) | 61,912,738 |
21 Apr 2023 | CNY | 13.6 | 13.62 | 12.43 | 12.45 | 12.45 | -1.1 (-8.12%) | 129,405,677 |
20 Apr 2023 | CNY | 13.32 | 13.61 | 13.19 | 13.55 | 13.55 | +0.23 (+1.73%) | 86,889,752 |
19 Apr 2023 | CNY | 12.88 | 13.73 | 12.84 | 13.32 | 13.32 | +0.41 (+3.18%) | 132,226,782 |
18 Apr 2023 | CNY | 12.85 | 13.03 | 12.51 | 12.91 | 12.91 | +0.05 (+0.39%) | 61,444,823 |
17 Apr 2023 | CNY | 12.89 | 13.01 | 12.62 | 12.86 | 12.86 | -0.13 (-1.00%) | 54,728,061 |
14 Apr 2023 | CNY | 12.92 | 13.28 | 12.75 | 12.99 | 12.99 | +0.09 (+0.70%) | 57,102,607 |
13 Apr 2023 | CNY | 13.32 | 13.48 | 12.9 | 12.9 | 12.9 | -0.5 (-3.73%) | 73,244,327 |
12 Apr 2023 | CNY | 12.84 | 13.72 | 12.72 | 13.4 | 13.4 | +0.52 (+4.04%) | 104,686,347 |
11 Apr 2023 | CNY | 12.89 | 13.13 | 12.6 | 12.88 | 12.88 | -0.01 (-0.08%) | 86,968,845 |
10 Apr 2023 | CNY | 13.6 | 13.72 | 12.77 | 12.89 | 12.89 | -0.8 (-5.84%) | 108,345,800 |