Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | CNY | 14.45 | 14.64 | 14.3 | 14.42 | 14.42 | -0.05 (-0.35%) | 3,013,600 |
15 May 2023 | CNY | 14.36 | 14.51 | 14.34 | 14.47 | 14.47 | +0.13 (+0.91%) | 3,593,540 |
12 May 2023 | CNY | 14.28 | 14.65 | 14.17 | 14.34 | 14.34 | +0.04 (+0.28%) | 5,238,424 |
11 May 2023 | CNY | 13.82 | 14.37 | 13.76 | 14.3 | 14.3 | +0.55 (+4.00%) | 7,963,890 |
10 May 2023 | CNY | 13.86 | 14.04 | 13.7 | 13.75 | 13.75 | -0.15 (-1.08%) | 2,969,320 |
9 May 2023 | CNY | 13.91 | 14.15 | 13.86 | 13.9 | 13.9 | 0.0 (0.0%) | 3,369,680 |
8 May 2023 | CNY | 13.81 | 13.98 | 13.7 | 13.9 | 13.9 | +0.12 (+0.87%) | 3,991,691 |
5 May 2023 | CNY | 13.95 | 13.98 | 13.67 | 13.78 | 13.78 | -0.2 (-1.43%) | 2,743,837 |
4 May 2023 | CNY | 13.71 | 14 | 13.68 | 13.98 | 13.98 | +0.12 (+0.87%) | 3,707,720 |
28 Apr 2023 | CNY | 13.95 | 13.99 | 13.52 | 13.86 | 13.86 | -0.4 (-2.81%) | 9,235,518 |
27 Apr 2023 | CNY | 14.04 | 14.32 | 14.01 | 14.26 | 14.26 | +0.13 (+0.92%) | 2,563,440 |
26 Apr 2023 | CNY | 13.86 | 14.2 | 13.86 | 14.13 | 14.13 | +0.2 (+1.44%) | 2,467,860 |
25 Apr 2023 | CNY | 14.11 | 14.18 | 13.75 | 13.93 | 13.93 | -0.2 (-1.42%) | 3,189,740 |
24 Apr 2023 | CNY | 14.25 | 14.32 | 14.06 | 14.13 | 14.13 | -0.14 (-0.98%) | 3,413,656 |
21 Apr 2023 | CNY | 14.3 | 14.43 | 14.2 | 14.27 | 14.27 | -0.07 (-0.49%) | 3,980,861 |
20 Apr 2023 | CNY | 14.45 | 14.5 | 14.25 | 14.34 | 14.34 | -0.14 (-0.97%) | 4,680,246 |
19 Apr 2023 | CNY | 14.46 | 14.62 | 14.46 | 14.48 | 14.48 | -0.06 (-0.41%) | 2,904,964 |
18 Apr 2023 | CNY | 14.58 | 14.58 | 14.44 | 14.54 | 14.54 | -0.01 (-0.07%) | 3,205,540 |
17 Apr 2023 | CNY | 14.48 | 14.62 | 14.43 | 14.55 | 14.55 | +0.07 (+0.48%) | 5,320,800 |
14 Apr 2023 | CNY | 14.49 | 14.58 | 14.41 | 14.48 | 14.48 | +0.01 (+0.07%) | 4,348,028 |
13 Apr 2023 | CNY | 14.75 | 14.85 | 14.39 | 14.47 | 14.47 | -0.28 (-1.90%) | 6,293,360 |
12 Apr 2023 | CNY | 14.69 | 14.83 | 14.61 | 14.75 | 14.75 | -0.02 (-0.14%) | 3,531,940 |
11 Apr 2023 | CNY | 14.85 | 14.85 | 14.56 | 14.77 | 14.77 | -0.08 (-0.54%) | 3,046,560 |
10 Apr 2023 | CNY | 14.67 | 15 | 14.61 | 14.85 | 14.85 | +0.14 (+0.95%) | 3,684,536 |
7 Apr 2023 | CNY | 14.61 | 14.71 | 14.57 | 14.71 | 14.71 | +0.1 (+0.68%) | 2,306,171 |
6 Apr 2023 | CNY | 14.87 | 14.87 | 14.55 | 14.61 | 14.61 | -0.26 (-1.75%) | 5,499,180 |
4 Apr 2023 | CNY | 14.85 | 14.9 | 14.78 | 14.87 | 14.87 | +0.01 (+0.07%) | 2,430,300 |
3 Apr 2023 | CNY | 14.83 | 14.89 | 14.72 | 14.86 | 14.86 | +0.04 (+0.27%) | 3,111,703 |
31 Mar 2023 | CNY | 14.83 | 14.98 | 14.76 | 14.82 | 14.82 | 0.0 (0.0%) | 3,169,099 |
30 Mar 2023 | CNY | 15.1 | 15.16 | 14.58 | 14.82 | 14.82 | -0.4 (-2.63%) | 8,898,832 |