Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | CNY | 14.06 | 14.23 | 13.93 | 14.12 | 14.12 | -0.09 (-0.63%) | 1,340,910 |
18 May 2023 | CNY | 13.84 | 14.25 | 13.83 | 14.21 | 14.21 | +0.38 (+2.75%) | 1,950,678 |
17 May 2023 | CNY | 13.64 | 13.84 | 13.51 | 13.83 | 13.83 | +0.18 (+1.32%) | 721,250 |
16 May 2023 | CNY | 13.76 | 13.84 | 13.56 | 13.65 | 13.65 | -0.11 (-0.80%) | 583,900 |
15 May 2023 | CNY | 13.68 | 13.79 | 13.52 | 13.76 | 13.76 | +0.16 (+1.18%) | 907,700 |
12 May 2023 | CNY | 13.61 | 13.68 | 13.51 | 13.6 | 13.6 | -0.01 (-0.07%) | 621,014 |
11 May 2023 | CNY | 13.58 | 13.69 | 13.52 | 13.61 | 13.61 | +0.07 (+0.52%) | 944,100 |
10 May 2023 | CNY | 13.26 | 13.6 | 13.25 | 13.54 | 13.54 | +0.28 (+2.11%) | 975,450 |
9 May 2023 | CNY | 13.4 | 13.48 | 13.2 | 13.26 | 13.26 | -0.14 (-1.04%) | 1,075,210 |
8 May 2023 | CNY | 13.45 | 13.58 | 13.33 | 13.4 | 13.4 | +0.01 (+0.07%) | 1,170,700 |
5 May 2023 | CNY | 13.44 | 13.48 | 13.24 | 13.39 | 13.39 | -0.06 (-0.45%) | 903,210 |
4 May 2023 | CNY | 13.31 | 13.48 | 13.22 | 13.45 | 13.45 | +0.12 (+0.90%) | 1,129,100 |
28 Apr 2023 | CNY | 13.17 | 13.34 | 13.15 | 13.33 | 13.33 | +0.16 (+1.21%) | 1,332,950 |
27 Apr 2023 | CNY | 13.01 | 13.3 | 12.86 | 13.17 | 13.17 | +0.28 (+2.17%) | 1,618,136 |
26 Apr 2023 | CNY | 12.7 | 12.96 | 12.55 | 12.89 | 12.89 | +0.26 (+2.06%) | 1,387,040 |
25 Apr 2023 | CNY | 12.8 | 12.98 | 12.35 | 12.63 | 12.63 | -0.27 (-2.09%) | 1,939,110 |
24 Apr 2023 | CNY | 12.86 | 12.99 | 12.59 | 12.9 | 12.9 | +0.12 (+0.94%) | 1,296,426 |
21 Apr 2023 | CNY | 13.1 | 13.12 | 12.78 | 12.78 | 12.78 | -0.33 (-2.52%) | 1,446,600 |
20 Apr 2023 | CNY | 13.15 | 13.22 | 12.99 | 13.11 | 13.11 | -0.11 (-0.83%) | 1,070,750 |
19 Apr 2023 | CNY | 13.31 | 13.37 | 13.18 | 13.22 | 13.22 | -0.1 (-0.75%) | 1,031,900 |
18 Apr 2023 | CNY | 13.58 | 13.61 | 13.28 | 13.32 | 13.32 | -0.25 (-1.84%) | 1,695,810 |
17 Apr 2023 | CNY | 13.53 | 13.6 | 13.45 | 13.57 | 13.57 | +0.11 (+0.82%) | 1,181,360 |
14 Apr 2023 | CNY | 13.55 | 13.63 | 13.43 | 13.46 | 13.46 | -0.09 (-0.66%) | 1,302,742 |
13 Apr 2023 | CNY | 13.6 | 13.71 | 13.5 | 13.55 | 13.55 | -0.06 (-0.44%) | 1,029,680 |
12 Apr 2023 | CNY | 13.55 | 13.8 | 13.49 | 13.61 | 13.61 | +0.09 (+0.67%) | 1,294,371 |
11 Apr 2023 | CNY | 13.5 | 13.57 | 13.36 | 13.52 | 13.52 | -0.03 (-0.22%) | 1,807,871 |
10 Apr 2023 | CNY | 13.66 | 13.76 | 13.47 | 13.55 | 13.55 | -0.16 (-1.17%) | 1,494,890 |
7 Apr 2023 | CNY | 13.68 | 14.15 | 13.55 | 13.71 | 13.71 | +0.14 (+1.03%) | 1,241,850 |
6 Apr 2023 | CNY | 13.81 | 13.81 | 13.54 | 13.57 | 13.57 | -0.23 (-1.67%) | 1,459,800 |
4 Apr 2023 | CNY | 14.1 | 14.1 | 13.74 | 13.8 | 13.8 | -0.29 (-2.06%) | 2,013,930 |