Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | CNY | 10.8 | 10.9 | 10.7 | 10.85 | 10.85 | +0.01 (+0.09%) | 8,550,730 |
18 May 2023 | CNY | 10.99 | 11.02 | 10.75 | 10.84 | 10.84 | -0.15 (-1.36%) | 7,507,362 |
17 May 2023 | CNY | 11 | 11.11 | 10.94 | 10.99 | 10.99 | -0.06 (-0.54%) | 6,948,360 |
16 May 2023 | CNY | 11.23 | 11.26 | 11 | 11.05 | 11.05 | -0.17 (-1.52%) | 7,280,300 |
15 May 2023 | CNY | 11.1 | 11.27 | 11.03 | 11.22 | 11.22 | +0.13 (+1.17%) | 8,886,862 |
12 May 2023 | CNY | 11.25 | 11.33 | 11.06 | 11.09 | 11.09 | -0.21 (-1.86%) | 6,548,188 |
11 May 2023 | CNY | 11.45 | 11.53 | 11.27 | 11.3 | 11.3 | -0.12 (-1.05%) | 7,662,788 |
10 May 2023 | CNY | 11.32 | 11.54 | 11.23 | 11.42 | 11.42 | +0.07 (+0.62%) | 7,682,394 |
9 May 2023 | CNY | 11.54 | 11.58 | 11.33 | 11.35 | 11.35 | -0.19 (-1.65%) | 7,704,779 |
8 May 2023 | CNY | 11.55 | 11.78 | 11.5 | 11.54 | 11.54 | 0.0 (0.0%) | 9,993,800 |
5 May 2023 | CNY | 11.85 | 11.85 | 11.47 | 11.54 | 11.54 | -0.2 (-1.70%) | 9,300,361 |
4 May 2023 | CNY | 12.04 | 12.04 | 11.6 | 11.74 | 11.74 | -0.28 (-2.33%) | 21,833,242 |
28 Apr 2023 | CNY | 12.39 | 12.63 | 11.95 | 12.02 | 12.02 | -0.56 (-4.45%) | 20,354,212 |
27 Apr 2023 | CNY | 12.79 | 12.93 | 12.55 | 12.58 | 12.58 | -0.27 (-2.10%) | 9,318,091 |
26 Apr 2023 | CNY | 12.42 | 12.94 | 12.36 | 12.85 | 12.85 | +0.46 (+3.71%) | 10,291,063 |
25 Apr 2023 | CNY | 12.96 | 12.98 | 12.24 | 12.39 | 12.39 | -0.41 (-3.20%) | 13,711,055 |
24 Apr 2023 | CNY | 13.01 | 13.11 | 12.69 | 12.8 | 12.8 | -0.3 (-2.29%) | 18,980,743 |
21 Apr 2023 | CNY | 13.37 | 13.52 | 12.98 | 13.1 | 13.1 | -0.35 (-2.60%) | 8,820,060 |
20 Apr 2023 | CNY | 13.73 | 13.78 | 13.42 | 13.45 | 13.45 | -0.3 (-2.18%) | 7,196,200 |
19 Apr 2023 | CNY | 13.85 | 13.86 | 13.73 | 13.75 | 13.75 | -0.11 (-0.79%) | 5,412,600 |
18 Apr 2023 | CNY | 13.83 | 13.88 | 13.73 | 13.86 | 13.86 | +0.03 (+0.22%) | 6,472,800 |
17 Apr 2023 | CNY | 13.85 | 13.94 | 13.72 | 13.83 | 13.83 | -0.07 (-0.50%) | 7,536,700 |
14 Apr 2023 | CNY | 13.87 | 14.09 | 13.82 | 13.9 | 13.9 | +0.09 (+0.65%) | 8,367,390 |
13 Apr 2023 | CNY | 13.77 | 13.92 | 13.63 | 13.81 | 13.81 | -0.01 (-0.07%) | 7,932,851 |
12 Apr 2023 | CNY | 13.79 | 13.87 | 13.65 | 13.82 | 13.82 | +0.03 (+0.22%) | 7,926,386 |
11 Apr 2023 | CNY | 13.86 | 13.89 | 13.61 | 13.79 | 13.79 | -0.11 (-0.79%) | 12,101,330 |
10 Apr 2023 | CNY | 13.81 | 14.02 | 13.78 | 13.9 | 13.9 | +0.09 (+0.65%) | 9,531,451 |
7 Apr 2023 | CNY | 13.82 | 14.07 | 13.8 | 13.81 | 13.81 | -0.01 (-0.07%) | 6,623,204 |
6 Apr 2023 | CNY | 13.84 | 13.92 | 13.72 | 13.82 | 13.82 | -0.02 (-0.14%) | 6,587,301 |
4 Apr 2023 | CNY | 13.86 | 13.98 | 13.79 | 13.84 | 13.84 | -0.07 (-0.50%) | 7,707,829 |