Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | CNY | 10.21 | 10.24 | 10 | 10.05 | 10.05 | -0.17 (-1.66%) | 3,677,300 |
15 May 2023 | CNY | 10.27 | 10.27 | 9.98 | 10.22 | 10.22 | -0.03 (-0.29%) | 4,700,772 |
12 May 2023 | CNY | 10.41 | 10.48 | 10.18 | 10.25 | 10.25 | -0.24 (-2.29%) | 4,902,232 |
11 May 2023 | CNY | 10.4 | 10.55 | 10.28 | 10.49 | 10.49 | +0.22 (+2.14%) | 6,375,300 |
10 May 2023 | CNY | 10.26 | 10.49 | 10.17 | 10.27 | 10.27 | -0.26 (-2.47%) | 7,162,560 |
9 May 2023 | CNY | 10.53 | 10.95 | 10.2 | 10.53 | 10.53 | -0.05 (-0.47%) | 13,834,346 |
8 May 2023 | CNY | 10.5 | 11.22 | 10.4 | 10.58 | 10.58 | +0.14 (+1.34%) | 14,353,248 |
5 May 2023 | CNY | 10.09 | 10.5 | 9.95 | 10.44 | 10.44 | +0.31 (+3.06%) | 9,389,074 |
4 May 2023 | CNY | 9.92 | 10.19 | 9.88 | 10.13 | 10.13 | +0.1 (+1.00%) | 5,266,860 |
28 Apr 2023 | CNY | 9.66 | 10.08 | 9.64 | 10.03 | 10.03 | +0.37 (+3.83%) | 6,928,040 |
27 Apr 2023 | CNY | 9.83 | 9.94 | 9.65 | 9.66 | 9.66 | -0.23 (-2.33%) | 5,478,100 |
26 Apr 2023 | CNY | 9.77 | 10.05 | 9.77 | 9.89 | 9.89 | +0.02 (+0.20%) | 5,176,931 |
25 Apr 2023 | CNY | 10.19 | 10.19 | 9.73 | 9.87 | 9.87 | -0.32 (-3.14%) | 6,077,653 |
24 Apr 2023 | CNY | 10.29 | 10.43 | 10.01 | 10.19 | 10.19 | -0.06 (-0.59%) | 5,404,370 |
21 Apr 2023 | CNY | 10.49 | 10.62 | 10.23 | 10.25 | 10.25 | -0.4 (-3.76%) | 6,012,200 |
20 Apr 2023 | CNY | 10.8 | 10.88 | 10.13 | 10.65 | 10.65 | -0.17 (-1.57%) | 12,612,380 |
19 Apr 2023 | CNY | 11.24 | 11.25 | 10.75 | 10.82 | 10.82 | -0.43 (-3.82%) | 10,262,000 |
18 Apr 2023 | CNY | 12.22 | 12.22 | 11.11 | 11.25 | 11.25 | -0.93 (-7.64%) | 16,654,443 |
17 Apr 2023 | CNY | 12.02 | 12.36 | 11.93 | 12.18 | 12.18 | +0.15 (+1.25%) | 12,398,660 |
14 Apr 2023 | CNY | 12.21 | 12.4 | 11.91 | 12.03 | 12.03 | -0.18 (-1.47%) | 11,850,640 |
13 Apr 2023 | CNY | 12.29 | 12.5 | 12 | 12.21 | 12.21 | -0.05 (-0.41%) | 11,993,882 |
12 Apr 2023 | CNY | 12.28 | 12.62 | 12.25 | 12.26 | 12.26 | -0.08 (-0.65%) | 12,677,980 |
11 Apr 2023 | CNY | 12.21 | 12.41 | 12.08 | 12.34 | 12.34 | +0.02 (+0.16%) | 10,134,901 |
10 Apr 2023 | CNY | 12.09 | 12.37 | 11.81 | 12.32 | 12.32 | +0.3 (+2.50%) | 13,468,069 |
7 Apr 2023 | CNY | 12.1 | 12.31 | 12 | 12.02 | 12.02 | -0.16 (-1.31%) | 7,457,602 |
6 Apr 2023 | CNY | 11.9 | 12.25 | 11.8 | 12.18 | 12.18 | +0.25 (+2.10%) | 10,223,198 |
4 Apr 2023 | CNY | 12.06 | 12.06 | 11.76 | 11.93 | 11.93 | -0.01 (-0.08%) | 7,710,772 |
3 Apr 2023 | CNY | 11.86 | 12.01 | 11.8 | 11.94 | 11.94 | +0.12 (+1.02%) | 5,405,112 |
31 Mar 2023 | CNY | 11.82 | 11.93 | 11.77 | 11.82 | 11.82 | 0.0 (0.0%) | 4,217,380 |
30 Mar 2023 | CNY | 11.98 | 12.03 | 11.77 | 11.82 | 11.82 | -0.16 (-1.34%) | 5,430,060 |