Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2023 | CNY | 12.22 | 12.57 | 12.1 | 12.54 | 12.54 | +0.34 (+2.79%) | 23,901,359 |
12 May 2023 | CNY | 12.42 | 12.44 | 12.07 | 12.2 | 12.2 | -0.44 (-3.48%) | 34,864,530 |
11 May 2023 | CNY | 12.7 | 12.9 | 12.56 | 12.64 | 12.64 | 0.0 (0.0%) | 19,112,203 |
10 May 2023 | CNY | 12.88 | 13.08 | 12.51 | 12.64 | 12.64 | -0.15 (-1.17%) | 23,201,991 |
9 May 2023 | CNY | 12.98 | 13.11 | 12.76 | 12.79 | 12.79 | -0.27 (-2.07%) | 22,960,695 |
8 May 2023 | CNY | 12.83 | 13.09 | 12.65 | 13.06 | 13.06 | -0.01 (-0.08%) | 20,434,735 |
5 May 2023 | CNY | 13.13 | 13.33 | 12.89 | 13.07 | 13.07 | -0.11 (-0.83%) | 24,107,340 |
4 May 2023 | CNY | 13.36 | 13.52 | 13.07 | 13.18 | 13.18 | +0.32 (+2.49%) | 49,804,429 |
28 Apr 2023 | CNY | 12.04 | 13.1 | 12.01 | 12.86 | 12.86 | +0.62 (+5.07%) | 71,034,183 |
27 Apr 2023 | CNY | 11.7 | 12.24 | 11.61 | 12.24 | 12.24 | +0.4 (+3.38%) | 45,729,544 |
26 Apr 2023 | CNY | 11.66 | 11.96 | 11.54 | 11.84 | 11.84 | +0.22 (+1.89%) | 35,899,959 |
25 Apr 2023 | CNY | 11.98 | 12.19 | 11.44 | 11.62 | 11.62 | -0.14 (-1.19%) | 44,810,709 |
24 Apr 2023 | CNY | 11.9 | 12.14 | 11.71 | 11.76 | 11.76 | -0.27 (-2.24%) | 50,440,925 |
21 Apr 2023 | CNY | 12.01 | 12.31 | 11.99 | 12.03 | 12.03 | +0.05 (+0.42%) | 43,892,075 |
20 Apr 2023 | CNY | 12.4 | 12.48 | 11.83 | 11.98 | 11.98 | -0.53 (-4.24%) | 65,479,778 |
19 Apr 2023 | CNY | 12.8 | 12.91 | 12.4 | 12.51 | 12.51 | -0.32 (-2.49%) | 61,915,770 |
18 Apr 2023 | CNY | 13.17 | 13.35 | 12.68 | 12.83 | 12.83 | -0.45 (-3.39%) | 101,339,035 |
17 Apr 2023 | CNY | 13.49 | 13.66 | 13.16 | 13.28 | 13.28 | -0.64 (-4.60%) | 73,351,285 |
14 Apr 2023 | CNY | 14.1 | 14.32 | 13.83 | 13.92 | 13.92 | +0.09 (+0.65%) | 54,995,535 |
13 Apr 2023 | CNY | 14.38 | 14.76 | 13.64 | 13.83 | 13.83 | -0.43 (-3.02%) | 48,969,065 |
12 Apr 2023 | CNY | 14.41 | 14.59 | 14.09 | 14.26 | 14.26 | -0.02 (-0.14%) | 31,192,420 |
11 Apr 2023 | CNY | 13.58 | 14.49 | 13.48 | 14.28 | 14.28 | +0.52 (+3.78%) | 45,910,025 |
10 Apr 2023 | CNY | 13.42 | 13.77 | 13.26 | 13.76 | 13.76 | +0.19 (+1.40%) | 26,938,804 |
7 Apr 2023 | CNY | 13.75 | 13.82 | 13.56 | 13.57 | 13.57 | -0.33 (-2.37%) | 33,081,759 |
6 Apr 2023 | CNY | 13.73 | 14.12 | 13.54 | 13.9 | 13.9 | +0.49 (+3.65%) | 59,040,383 |
4 Apr 2023 | CNY | 12.99 | 13.53 | 12.94 | 13.41 | 13.41 | +0.52 (+4.03%) | 43,021,829 |
3 Apr 2023 | CNY | 12.98 | 13.15 | 12.69 | 12.89 | 12.89 | -0.28 (-2.13%) | 39,651,770 |
31 Mar 2023 | CNY | 12.81 | 13.18 | 12.78 | 13.17 | 13.17 | +0.49 (+3.86%) | 38,580,761 |
30 Mar 2023 | CNY | 12.5 | 12.7 | 12.34 | 12.68 | 12.68 | -0.12 (-0.94%) | 18,853,237 |
29 Mar 2023 | CNY | 12.98 | 13.09 | 12.7 | 12.8 | 12.8 | -0.14 (-1.08%) | 21,810,315 |