Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 11.14 | 11.22 | 11.03 | 11.04 | 11.04 | -0.12 (-1.08%) | 3,933,600 |
22 May 2023 | CNY | 10.98 | 11.16 | 10.97 | 11.16 | 11.16 | +0.13 (+1.18%) | 4,964,996 |
19 May 2023 | CNY | 11.05 | 11.1 | 10.9 | 11.03 | 11.03 | -0.03 (-0.27%) | 3,930,617 |
18 May 2023 | CNY | 10.95 | 11.08 | 10.91 | 11.06 | 11.06 | +0.04 (+0.36%) | 5,338,811 |
17 May 2023 | CNY | 11.03 | 11.04 | 10.81 | 11.02 | 11.02 | -0.09 (-0.81%) | 7,728,799 |
16 May 2023 | CNY | 10.85 | 11.27 | 10.76 | 11.11 | 11.11 | +0.26 (+2.40%) | 14,259,743 |
15 May 2023 | CNY | 10.64 | 10.85 | 10.55 | 10.85 | 10.85 | +0.22 (+2.07%) | 5,191,158 |
12 May 2023 | CNY | 10.84 | 10.88 | 10.61 | 10.63 | 10.63 | -0.13 (-1.21%) | 3,741,783 |
11 May 2023 | CNY | 10.72 | 10.81 | 10.56 | 10.76 | 10.76 | +0.04 (+0.37%) | 4,184,302 |
10 May 2023 | CNY | 10.56 | 10.76 | 10.49 | 10.72 | 10.72 | +0.16 (+1.52%) | 4,401,390 |
9 May 2023 | CNY | 10.82 | 10.82 | 10.56 | 10.56 | 10.56 | -0.23 (-2.13%) | 4,558,193 |
8 May 2023 | CNY | 10.58 | 10.8 | 10.58 | 10.79 | 10.79 | +0.22 (+2.08%) | 4,802,600 |
5 May 2023 | CNY | 10.82 | 10.82 | 10.47 | 10.57 | 10.57 | -0.26 (-2.40%) | 4,708,748 |
4 May 2023 | CNY | 10.67 | 10.92 | 10.66 | 10.83 | 10.83 | +0.15 (+1.40%) | 5,162,215 |
28 Apr 2023 | CNY | 10.46 | 10.71 | 10.43 | 10.68 | 10.68 | +0.28 (+2.69%) | 4,603,170 |
27 Apr 2023 | CNY | 10.48 | 10.58 | 10.3 | 10.4 | 10.4 | -0.08 (-0.76%) | 3,704,565 |
26 Apr 2023 | CNY | 10.25 | 10.59 | 10.23 | 10.48 | 10.48 | +0.2 (+1.95%) | 5,387,216 |
25 Apr 2023 | CNY | 10.73 | 10.73 | 10.01 | 10.28 | 10.28 | -0.44 (-4.10%) | 6,960,058 |
24 Apr 2023 | CNY | 10.65 | 10.79 | 10.51 | 10.72 | 10.72 | +0.04 (+0.37%) | 4,513,663 |
21 Apr 2023 | CNY | 10.93 | 11.14 | 10.65 | 10.68 | 10.68 | -0.26 (-2.38%) | 6,558,326 |
20 Apr 2023 | CNY | 11.04 | 11.04 | 10.81 | 10.94 | 10.94 | -0.11 (-1.00%) | 6,368,585 |
19 Apr 2023 | CNY | 11.3 | 11.3 | 11.03 | 11.05 | 11.05 | -0.21 (-1.87%) | 5,556,088 |
18 Apr 2023 | CNY | 11.41 | 11.46 | 11.22 | 11.26 | 11.26 | -0.15 (-1.31%) | 4,454,516 |
17 Apr 2023 | CNY | 11.45 | 11.55 | 11.36 | 11.41 | 11.41 | +0.02 (+0.18%) | 4,704,216 |
14 Apr 2023 | CNY | 11.24 | 11.44 | 11.2 | 11.39 | 11.39 | +0.15 (+1.33%) | 4,929,059 |
13 Apr 2023 | CNY | 11.52 | 11.52 | 11.23 | 11.24 | 11.24 | -0.26 (-2.26%) | 6,528,816 |
12 Apr 2023 | CNY | 11.67 | 11.69 | 11.33 | 11.5 | 11.5 | -0.18 (-1.54%) | 8,757,491 |
11 Apr 2023 | CNY | 11.89 | 11.97 | 11.52 | 11.68 | 11.68 | -0.24 (-2.01%) | 8,473,713 |
10 Apr 2023 | CNY | 11.9 | 12.02 | 11.76 | 11.92 | 11.92 | +0.02 (+0.17%) | 5,930,212 |
7 Apr 2023 | CNY | 12.01 | 12.08 | 11.88 | 11.9 | 11.9 | -0.16 (-1.33%) | 5,332,552 |