Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 13.68 | 13.74 | 13.57 | 13.58 | 13.58 | -0.1 (-0.73%) | 2,248,970 |
22 May 2023 | CNY | 13.68 | 13.77 | 13.56 | 13.68 | 13.68 | -0.08 (-0.58%) | 2,416,370 |
19 May 2023 | CNY | 13.62 | 13.95 | 13.56 | 13.76 | 13.76 | +0.11 (+0.81%) | 4,423,314 |
18 May 2023 | CNY | 13.48 | 13.74 | 13.43 | 13.65 | 13.65 | +0.02 (+0.15%) | 3,292,347 |
17 May 2023 | CNY | 13.28 | 13.8 | 13.1 | 13.63 | 13.63 | +0.34 (+2.56%) | 5,708,900 |
16 May 2023 | CNY | 13.4 | 13.47 | 13.25 | 13.29 | 13.29 | -0.07 (-0.52%) | 1,704,200 |
15 May 2023 | CNY | 13.18 | 13.39 | 13.06 | 13.36 | 13.36 | +0.11 (+0.83%) | 2,124,000 |
12 May 2023 | CNY | 13.43 | 13.47 | 13.17 | 13.25 | 13.25 | -0.19 (-1.41%) | 2,193,235 |
11 May 2023 | CNY | 13.71 | 13.77 | 13.42 | 13.44 | 13.44 | -0.17 (-1.25%) | 2,485,401 |
10 May 2023 | CNY | 13.49 | 13.7 | 13.36 | 13.61 | 13.61 | +0.12 (+0.89%) | 3,346,501 |
9 May 2023 | CNY | 13.48 | 13.68 | 13.41 | 13.49 | 13.49 | -0.09 (-0.66%) | 2,865,801 |
8 May 2023 | CNY | 13.22 | 13.75 | 13.2 | 13.58 | 13.58 | +0.31 (+2.34%) | 3,817,086 |
5 May 2023 | CNY | 13.54 | 13.54 | 13.2 | 13.27 | 13.27 | -0.28 (-2.07%) | 2,775,200 |
4 May 2023 | CNY | 13.47 | 13.72 | 13.36 | 13.55 | 13.55 | +0.16 (+1.19%) | 4,130,300 |
28 Apr 2023 | CNY | 13.37 | 13.6 | 13.19 | 13.39 | 13.39 | +0.35 (+2.68%) | 3,846,366 |
27 Apr 2023 | CNY | 13.07 | 13.2 | 12.98 | 13.04 | 13.04 | -0.03 (-0.23%) | 2,274,033 |
26 Apr 2023 | CNY | 12.76 | 13.23 | 12.74 | 13.07 | 13.07 | +0.09 (+0.69%) | 2,330,801 |
25 Apr 2023 | CNY | 12.91 | 13.8 | 12.89 | 12.98 | 12.98 | +0.29 (+2.29%) | 5,119,501 |
24 Apr 2023 | CNY | 13.41 | 13.41 | 12.66 | 12.69 | 12.69 | -0.54 (-4.08%) | 3,392,134 |
21 Apr 2023 | CNY | 13.49 | 13.69 | 13.22 | 13.23 | 13.23 | -0.19 (-1.42%) | 2,825,939 |
20 Apr 2023 | CNY | 13.31 | 13.57 | 13.28 | 13.42 | 13.42 | +0.1 (+0.75%) | 2,153,857 |
19 Apr 2023 | CNY | 13.52 | 13.53 | 13.31 | 13.32 | 13.32 | -0.18 (-1.33%) | 1,705,500 |
18 Apr 2023 | CNY | 13.66 | 13.66 | 13.45 | 13.5 | 13.5 | -0.08 (-0.59%) | 1,791,248 |
17 Apr 2023 | CNY | 13.7 | 13.7 | 13.51 | 13.58 | 13.58 | -0.25 (-1.81%) | 3,120,301 |
14 Apr 2023 | CNY | 13.34 | 14.18 | 13.15 | 13.83 | 13.83 | +0.51 (+3.83%) | 5,651,600 |
13 Apr 2023 | CNY | 13.3 | 13.38 | 13.26 | 13.32 | 13.32 | +0.03 (+0.23%) | 1,406,348 |
12 Apr 2023 | CNY | 13.28 | 13.39 | 13.25 | 13.29 | 13.29 | +0.03 (+0.23%) | 1,613,700 |
11 Apr 2023 | CNY | 13.52 | 13.53 | 13.25 | 13.26 | 13.26 | -0.27 (-2.00%) | 3,224,048 |
10 Apr 2023 | CNY | 13.65 | 13.73 | 13.52 | 13.53 | 13.53 | -0.12 (-0.88%) | 2,179,801 |
7 Apr 2023 | CNY | 13.8 | 13.8 | 13.63 | 13.65 | 13.65 | -0.06 (-0.44%) | 2,229,034 |