Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 12.23 | 12.44 | 12.18 | 12.35 | 12.35 | -0.07 (-0.56%) | 1,796,900 |
17 May 2023 | CNY | 12.36 | 12.46 | 12.11 | 12.42 | 12.42 | +0.22 (+1.80%) | 2,485,700 |
16 May 2023 | CNY | 12.38 | 12.38 | 12.15 | 12.2 | 12.2 | -0.07 (-0.57%) | 2,133,300 |
15 May 2023 | CNY | 12.27 | 12.45 | 12.09 | 12.27 | 12.27 | 0.0 (0.0%) | 3,205,100 |
12 May 2023 | CNY | 12.29 | 12.5 | 12.2 | 12.27 | 12.27 | -0.07 (-0.57%) | 3,948,800 |
11 May 2023 | CNY | 12.13 | 12.43 | 12.02 | 12.34 | 12.34 | +0.28 (+2.32%) | 4,011,889 |
10 May 2023 | CNY | 11.88 | 12.11 | 11.88 | 12.06 | 12.06 | +0.18 (+1.52%) | 2,860,100 |
9 May 2023 | CNY | 12.05 | 12.16 | 11.82 | 11.88 | 11.88 | -0.21 (-1.74%) | 3,039,339 |
8 May 2023 | CNY | 11.85 | 12.16 | 11.78 | 12.09 | 12.09 | +0.31 (+2.63%) | 3,870,522 |
5 May 2023 | CNY | 11.92 | 12.13 | 11.67 | 11.78 | 11.78 | -0.09 (-0.76%) | 4,289,402 |
4 May 2023 | CNY | 11.29 | 11.91 | 11.24 | 11.87 | 11.87 | +0.67 (+5.98%) | 4,944,346 |
28 Apr 2023 | CNY | 11 | 11.22 | 10.88 | 11.2 | 11.2 | +0.33 (+3.04%) | 2,281,465 |
27 Apr 2023 | CNY | 10.94 | 11.02 | 10.8 | 10.87 | 10.87 | +0.09 (+0.83%) | 1,080,374 |
26 Apr 2023 | CNY | 10.38 | 10.8 | 10.38 | 10.78 | 10.78 | +0.35 (+3.36%) | 1,084,500 |
25 Apr 2023 | CNY | 10.6 | 10.64 | 10.22 | 10.43 | 10.43 | -0.16 (-1.51%) | 916,501 |
24 Apr 2023 | CNY | 10.5 | 10.66 | 10.38 | 10.59 | 10.59 | +0.04 (+0.38%) | 822,300 |
21 Apr 2023 | CNY | 10.77 | 10.84 | 10.5 | 10.55 | 10.55 | -0.24 (-2.22%) | 1,339,100 |
20 Apr 2023 | CNY | 10.98 | 10.98 | 10.7 | 10.79 | 10.79 | -0.06 (-0.55%) | 805,181 |
19 Apr 2023 | CNY | 11.03 | 11.06 | 10.83 | 10.85 | 10.85 | -0.13 (-1.18%) | 871,900 |
18 Apr 2023 | CNY | 11.06 | 11.11 | 10.96 | 10.98 | 10.98 | -0.08 (-0.72%) | 629,411 |
17 Apr 2023 | CNY | 10.91 | 11.1 | 10.91 | 11.06 | 11.06 | +0.06 (+0.55%) | 1,503,581 |
14 Apr 2023 | CNY | 11.01 | 11.01 | 10.89 | 11 | 11 | +0.06 (+0.55%) | 760,200 |
13 Apr 2023 | CNY | 11.02 | 11.1 | 10.93 | 10.94 | 10.94 | -0.14 (-1.26%) | 814,301 |
12 Apr 2023 | CNY | 11.09 | 11.23 | 10.93 | 11.08 | 11.08 | +0.08 (+0.73%) | 1,263,889 |
11 Apr 2023 | CNY | 10.92 | 11.01 | 10.81 | 11 | 11 | +0.13 (+1.20%) | 746,002 |
10 Apr 2023 | CNY | 11.06 | 11.16 | 10.84 | 10.87 | 10.87 | -0.2 (-1.81%) | 960,900 |
7 Apr 2023 | CNY | 10.9 | 11.09 | 10.8 | 11.07 | 11.07 | +0.16 (+1.47%) | 1,740,500 |
6 Apr 2023 | CNY | 10.82 | 10.92 | 10.71 | 10.91 | 10.91 | +0.07 (+0.65%) | 936,500 |
4 Apr 2023 | CNY | 11.28 | 11.29 | 10.7 | 10.84 | 10.84 | -0.43 (-3.82%) | 3,272,981 |
3 Apr 2023 | CNY | 11.19 | 11.29 | 11.19 | 11.27 | 11.27 | +0.08 (+0.71%) | 1,023,200 |