Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 11.77 | 11.95 | 11.3 | 11.31 | 11.31 | -0.68 (-5.67%) | 11,917,344 |
23 May 2023 | CNY | 11.6 | 12.4 | 11.53 | 11.99 | 11.99 | +0.42 (+3.63%) | 16,748,723 |
22 May 2023 | CNY | 11.49 | 11.6 | 11.25 | 11.57 | 11.57 | +0.05 (+0.43%) | 4,443,081 |
19 May 2023 | CNY | 11.5 | 11.57 | 11.24 | 11.52 | 11.52 | +0.1 (+0.88%) | 4,674,520 |
18 May 2023 | CNY | 11.44 | 11.52 | 11.27 | 11.42 | 11.42 | -0.03 (-0.26%) | 3,839,406 |
17 May 2023 | CNY | 11.01 | 11.53 | 10.91 | 11.45 | 11.45 | +0.36 (+3.25%) | 7,570,781 |
16 May 2023 | CNY | 11.52 | 11.54 | 11.05 | 11.09 | 11.09 | -0.31 (-2.72%) | 6,719,542 |
15 May 2023 | CNY | 11.59 | 11.59 | 10.88 | 11.4 | 11.4 | -0.45 (-3.80%) | 11,570,342 |
12 May 2023 | CNY | 11.75 | 12.08 | 11.39 | 11.85 | 11.85 | +0.2 (+1.72%) | 12,493,390 |
11 May 2023 | CNY | 11.38 | 11.75 | 11.37 | 11.65 | 11.65 | +0.26 (+2.28%) | 5,870,190 |
10 May 2023 | CNY | 11.33 | 11.5 | 11.17 | 11.39 | 11.39 | -0.06 (-0.52%) | 4,667,801 |
9 May 2023 | CNY | 11.88 | 11.9 | 11.41 | 11.45 | 11.45 | -0.29 (-2.47%) | 6,439,241 |
8 May 2023 | CNY | 11.97 | 12.11 | 11.68 | 11.74 | 11.74 | -0.14 (-1.18%) | 5,970,553 |
5 May 2023 | CNY | 12.29 | 12.4 | 11.8 | 11.88 | 11.88 | -0.38 (-3.10%) | 7,070,642 |
4 May 2023 | CNY | 12.45 | 12.64 | 12.14 | 12.26 | 12.26 | -0.22 (-1.76%) | 6,528,168 |
28 Apr 2023 | CNY | 11.94 | 12.65 | 11.55 | 12.48 | 12.48 | +0.12 (+0.97%) | 9,844,727 |
27 Apr 2023 | CNY | 12.78 | 12.9 | 12.3 | 12.36 | 12.36 | -0.28 (-2.22%) | 9,058,687 |
26 Apr 2023 | CNY | 12.57 | 13.09 | 12.48 | 12.64 | 12.64 | +0.08 (+0.64%) | 8,207,000 |
25 Apr 2023 | CNY | 13.33 | 13.43 | 12.5 | 12.56 | 12.56 | -1.03 (-7.58%) | 10,908,642 |
24 Apr 2023 | CNY | 13.38 | 14.02 | 12.31 | 13.59 | 13.59 | +0.14 (+1.04%) | 11,389,663 |
21 Apr 2023 | CNY | 13.91 | 14.19 | 13.3 | 13.45 | 13.45 | -0.47 (-3.38%) | 11,178,604 |
20 Apr 2023 | CNY | 14.03 | 14.22 | 13.91 | 13.92 | 13.92 | -0.38 (-2.66%) | 10,971,601 |
19 Apr 2023 | CNY | 14.01 | 14.41 | 13.91 | 14.3 | 14.3 | +0.2 (+1.42%) | 11,607,591 |
18 Apr 2023 | CNY | 14.38 | 14.46 | 13.91 | 14.1 | 14.1 | -0.28 (-1.95%) | 11,974,113 |
17 Apr 2023 | CNY | 14.08 | 14.75 | 14.01 | 14.38 | 14.38 | -0.02 (-0.14%) | 14,064,191 |
14 Apr 2023 | CNY | 14.94 | 15.02 | 14.36 | 14.4 | 14.4 | -0.73 (-4.82%) | 19,628,072 |
13 Apr 2023 | CNY | 14.25 | 15.5 | 13.81 | 15.13 | 15.13 | +0.98 (+6.93%) | 28,471,165 |
12 Apr 2023 | CNY | 14.18 | 14.47 | 13.91 | 14.15 | 14.15 | -0.17 (-1.19%) | 13,761,290 |
11 Apr 2023 | CNY | 14.19 | 14.51 | 14.02 | 14.32 | 14.32 | +0.14 (+0.99%) | 13,328,393 |
10 Apr 2023 | CNY | 14.65 | 14.65 | 13.99 | 14.18 | 14.18 | -0.55 (-3.73%) | 18,986,421 |