Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | CNY | 13.31 | 13.52 | 13.25 | 13.41 | 13.41 | +0.12 (+0.90%) | 1,445,083 |
15 May 2023 | CNY | 13.22 | 13.32 | 13.15 | 13.29 | 13.29 | +0.09 (+0.68%) | 1,361,003 |
12 May 2023 | CNY | 13.45 | 13.55 | 13.2 | 13.2 | 13.2 | -0.24 (-1.79%) | 1,817,642 |
11 May 2023 | CNY | 13.35 | 13.53 | 13.35 | 13.44 | 13.44 | +0.1 (+0.75%) | 1,574,942 |
10 May 2023 | CNY | 13.24 | 13.39 | 13.2 | 13.34 | 13.34 | +0.01 (+0.08%) | 1,427,500 |
9 May 2023 | CNY | 13.65 | 13.67 | 13.3 | 13.33 | 13.33 | -0.31 (-2.27%) | 2,538,200 |
8 May 2023 | CNY | 13.75 | 13.79 | 13.59 | 13.64 | 13.64 | -0.12 (-0.87%) | 1,885,100 |
5 May 2023 | CNY | 14.06 | 14.18 | 13.62 | 13.76 | 13.76 | -0.41 (-2.89%) | 2,640,400 |
4 May 2023 | CNY | 14.12 | 14.38 | 14.05 | 14.17 | 14.17 | -0.08 (-0.56%) | 2,581,000 |
28 Apr 2023 | CNY | 13.55 | 14.38 | 13.52 | 14.25 | 14.25 | +0.74 (+5.48%) | 4,579,723 |
27 Apr 2023 | CNY | 13.8 | 13.8 | 13.48 | 13.51 | 13.51 | -0.27 (-1.96%) | 2,302,200 |
26 Apr 2023 | CNY | 13.39 | 13.87 | 13.22 | 13.78 | 13.78 | +0.37 (+2.76%) | 3,101,242 |
25 Apr 2023 | CNY | 14.02 | 14.26 | 13.1 | 13.41 | 13.41 | -0.69 (-4.89%) | 4,092,100 |
24 Apr 2023 | CNY | 14.87 | 14.88 | 14.04 | 14.1 | 14.1 | -0.72 (-4.86%) | 4,544,400 |
21 Apr 2023 | CNY | 14.64 | 14.98 | 14.61 | 14.82 | 14.82 | +0.17 (+1.16%) | 6,535,681 |
20 Apr 2023 | CNY | 14.46 | 14.82 | 14.24 | 14.65 | 14.65 | +0.19 (+1.31%) | 4,804,800 |
19 Apr 2023 | CNY | 14.4 | 14.5 | 14.3 | 14.46 | 14.46 | -0.1 (-0.69%) | 3,338,664 |
18 Apr 2023 | CNY | 14.03 | 14.73 | 13.98 | 14.56 | 14.56 | +0.5 (+3.56%) | 6,586,516 |
17 Apr 2023 | CNY | 13.9 | 14.08 | 13.8 | 14.06 | 14.06 | +0.22 (+1.59%) | 2,508,736 |
14 Apr 2023 | CNY | 13.95 | 14.03 | 13.74 | 13.84 | 13.84 | -0.11 (-0.79%) | 1,986,842 |
13 Apr 2023 | CNY | 13.86 | 14.07 | 13.8 | 13.95 | 13.95 | +0.07 (+0.50%) | 2,258,402 |
12 Apr 2023 | CNY | 14 | 14.07 | 13.77 | 13.88 | 13.88 | -0.16 (-1.14%) | 2,221,174 |
11 Apr 2023 | CNY | 14.05 | 14.15 | 13.99 | 14.04 | 14.04 | -0.01 (-0.07%) | 1,354,200 |
10 Apr 2023 | CNY | 14.28 | 14.28 | 14 | 14.05 | 14.05 | -0.21 (-1.47%) | 2,234,100 |
7 Apr 2023 | CNY | 14.18 | 14.33 | 14.08 | 14.26 | 14.26 | +0.1 (+0.71%) | 1,823,542 |
6 Apr 2023 | CNY | 14.46 | 14.46 | 14.14 | 14.16 | 14.16 | -0.33 (-2.28%) | 3,280,080 |
4 Apr 2023 | CNY | 14.63 | 14.89 | 14.44 | 14.49 | 14.49 | -0.17 (-1.16%) | 2,835,819 |
3 Apr 2023 | CNY | 14.62 | 14.66 | 14.5 | 14.66 | 14.66 | +0.09 (+0.62%) | 1,780,299 |
31 Mar 2023 | CNY | 14.51 | 14.73 | 14.5 | 14.57 | 14.57 | +0.09 (+0.62%) | 1,508,074 |
30 Mar 2023 | CNY | 14.58 | 14.6 | 14.31 | 14.48 | 14.48 | -0.05 (-0.34%) | 1,900,200 |