Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2023 | CNY | 14.07 | 14.18 | 13.78 | 14.06 | 14.06 | -0.04 (-0.28%) | 29,652,194 |
12 May 2023 | CNY | 14.09 | 14.22 | 13.83 | 14.1 | 14.1 | -0.18 (-1.26%) | 16,802,944 |
11 May 2023 | CNY | 14.47 | 14.52 | 14.16 | 14.28 | 14.28 | -0.24 (-1.65%) | 17,536,387 |
10 May 2023 | CNY | 14.49 | 14.86 | 14.4 | 14.52 | 14.52 | +0.11 (+0.76%) | 17,665,439 |
9 May 2023 | CNY | 14.7 | 14.79 | 14.38 | 14.41 | 14.41 | -0.38 (-2.57%) | 19,235,007 |
8 May 2023 | CNY | 14.33 | 14.86 | 14.14 | 14.79 | 14.79 | +0.27 (+1.86%) | 25,938,795 |
5 May 2023 | CNY | 15.21 | 15.4 | 14.48 | 14.52 | 14.52 | -0.73 (-4.79%) | 35,799,619 |
4 May 2023 | CNY | 15.5 | 15.74 | 15.18 | 15.25 | 15.25 | +0.25 (+1.67%) | 32,886,200 |
28 Apr 2023 | CNY | 14.91 | 15.03 | 14.63 | 15 | 15 | -0.2 (-1.32%) | 26,661,460 |
27 Apr 2023 | CNY | 14.79 | 15.34 | 14.63 | 15.2 | 15.2 | +0.29 (+1.95%) | 21,754,170 |
26 Apr 2023 | CNY | 15.19 | 15.28 | 14.76 | 14.91 | 14.91 | -0.28 (-1.84%) | 21,068,365 |
25 Apr 2023 | CNY | 15.68 | 15.96 | 14.82 | 15.19 | 15.19 | -0.11 (-0.72%) | 23,222,643 |
24 Apr 2023 | CNY | 15.72 | 15.72 | 15.23 | 15.3 | 15.3 | -0.5 (-3.16%) | 21,957,659 |
21 Apr 2023 | CNY | 16.09 | 16.34 | 15.74 | 15.8 | 15.8 | -0.2 (-1.25%) | 23,291,102 |
20 Apr 2023 | CNY | 16.06 | 16.3 | 15.78 | 16 | 16 | -0.17 (-1.05%) | 22,738,930 |
19 Apr 2023 | CNY | 16.58 | 16.7 | 16.12 | 16.17 | 16.17 | -0.33 (-2%) | 24,219,801 |
18 Apr 2023 | CNY | 16.3 | 16.8 | 16.06 | 16.5 | 16.5 | +0.24 (+1.48%) | 41,042,798 |
17 Apr 2023 | CNY | 15.51 | 16.38 | 15.42 | 16.26 | 16.26 | +0.25 (+1.56%) | 45,359,849 |
14 Apr 2023 | CNY | 16.08 | 16.28 | 15.93 | 16.01 | 16.01 | +0.3 (+1.91%) | 37,932,677 |
13 Apr 2023 | CNY | 15.92 | 16.2 | 15.5 | 15.71 | 15.71 | -0.21 (-1.32%) | 27,523,834 |
12 Apr 2023 | CNY | 15.89 | 16.2 | 15.79 | 15.92 | 15.92 | +0.02 (+0.13%) | 35,530,605 |
11 Apr 2023 | CNY | 15.1 | 16.14 | 15.03 | 15.9 | 15.9 | +0.6 (+3.92%) | 46,333,022 |
10 Apr 2023 | CNY | 15.55 | 15.56 | 15 | 15.3 | 15.3 | -0.39 (-2.49%) | 29,511,517 |
7 Apr 2023 | CNY | 15.6 | 15.81 | 15.51 | 15.69 | 15.69 | -0.22 (-1.38%) | 29,769,174 |
6 Apr 2023 | CNY | 15.51 | 16 | 15.38 | 15.91 | 15.91 | +0.69 (+4.53%) | 63,851,218 |
4 Apr 2023 | CNY | 15.08 | 15.41 | 15.06 | 15.22 | 15.22 | +0.26 (+1.74%) | 44,469,431 |
3 Apr 2023 | CNY | 15.05 | 15.08 | 14.73 | 14.96 | 14.96 | -0.19 (-1.25%) | 25,409,845 |
31 Mar 2023 | CNY | 14.8 | 15.24 | 14.76 | 15.15 | 15.15 | +0.49 (+3.34%) | 32,432,992 |
30 Mar 2023 | CNY | 14.72 | 14.79 | 14.41 | 14.66 | 14.66 | -0.06 (-0.41%) | 27,482,299 |
29 Mar 2023 | CNY | 14.88 | 14.96 | 14.7 | 14.72 | 14.72 | -0.09 (-0.61%) | 23,170,022 |