Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 13.2 | 13.2 | 12.06 | 12.4 | 12.4 | -0.77 (-5.85%) | 33,074,883 |
22 May 2023 | CNY | 13.6 | 13.6 | 13.12 | 13.17 | 13.17 | -0.61 (-4.43%) | 20,892,023 |
19 May 2023 | CNY | 14.15 | 14.15 | 13.69 | 13.78 | 13.78 | -0.27 (-1.92%) | 14,808,100 |
18 May 2023 | CNY | 13.95 | 14.08 | 13.77 | 14.05 | 14.05 | +0.06 (+0.43%) | 15,589,478 |
17 May 2023 | CNY | 13.58 | 14.19 | 13.4 | 13.99 | 13.99 | +0.5 (+3.71%) | 22,439,624 |
16 May 2023 | CNY | 13.57 | 13.8 | 13.38 | 13.49 | 13.49 | -0.2 (-1.46%) | 13,237,422 |
15 May 2023 | CNY | 13.58 | 13.75 | 13.03 | 13.69 | 13.69 | +0.24 (+1.78%) | 17,112,583 |
12 May 2023 | CNY | 13.62 | 13.75 | 13.42 | 13.45 | 13.45 | -0.13 (-0.96%) | 12,289,340 |
11 May 2023 | CNY | 13.99 | 14.07 | 13.42 | 13.58 | 13.58 | -0.47 (-3.35%) | 24,595,927 |
10 May 2023 | CNY | 13.96 | 14.25 | 13.88 | 14.05 | 14.05 | +0.2 (+1.44%) | 14,309,294 |
9 May 2023 | CNY | 14.62 | 14.72 | 13.81 | 13.85 | 13.85 | -0.95 (-6.42%) | 31,172,716 |
8 May 2023 | CNY | 14.4 | 14.94 | 14.3 | 14.8 | 14.8 | +0.53 (+3.71%) | 22,008,718 |
5 May 2023 | CNY | 14.46 | 14.46 | 14.1 | 14.27 | 14.27 | -0.23 (-1.59%) | 14,674,053 |
4 May 2023 | CNY | 14 | 14.74 | 13.89 | 14.5 | 14.5 | +0.39 (+2.76%) | 22,898,646 |
28 Apr 2023 | CNY | 14.01 | 14.42 | 13.87 | 14.11 | 14.11 | +0.09 (+0.64%) | 18,549,908 |
27 Apr 2023 | CNY | 13.75 | 14.22 | 13.47 | 14.02 | 14.02 | +0.18 (+1.30%) | 19,500,194 |
26 Apr 2023 | CNY | 14.27 | 14.55 | 13.78 | 13.84 | 13.84 | -0.36 (-2.54%) | 24,218,689 |
25 Apr 2023 | CNY | 15.3 | 15.42 | 13.16 | 14.2 | 14.2 | -1.28 (-8.27%) | 35,325,793 |
24 Apr 2023 | CNY | 15.53 | 15.56 | 14.83 | 15.48 | 15.48 | +0.32 (+2.11%) | 23,917,214 |
21 Apr 2023 | CNY | 15.43 | 15.79 | 15.02 | 15.16 | 15.16 | -0.35 (-2.26%) | 27,662,575 |
20 Apr 2023 | CNY | 15.16 | 15.8 | 15.09 | 15.51 | 15.51 | +0.27 (+1.77%) | 27,081,945 |
19 Apr 2023 | CNY | 15.37 | 15.58 | 15.02 | 15.24 | 15.24 | -0.25 (-1.61%) | 27,106,576 |
18 Apr 2023 | CNY | 15.9 | 16.12 | 15.12 | 15.49 | 15.49 | -0.59 (-3.67%) | 32,473,404 |
17 Apr 2023 | CNY | 15.79 | 16.31 | 15.54 | 16.08 | 16.08 | +0.15 (+0.94%) | 31,174,601 |
14 Apr 2023 | CNY | 15.87 | 16.25 | 15.69 | 15.93 | 15.93 | -0.25 (-1.55%) | 42,818,712 |
13 Apr 2023 | CNY | 15.3 | 16.58 | 15.29 | 16.18 | 16.18 | +1.04 (+6.87%) | 80,846,836 |
12 Apr 2023 | CNY | 15.37 | 15.47 | 14.83 | 15.14 | 15.14 | -0.37 (-2.39%) | 39,390,194 |
11 Apr 2023 | CNY | 16.2 | 16.35 | 15.31 | 15.51 | 15.51 | -0.43 (-2.70%) | 32,519,011 |
10 Apr 2023 | CNY | 15.78 | 16.17 | 15.29 | 15.94 | 15.94 | +0.18 (+1.14%) | 40,756,873 |
7 Apr 2023 | CNY | 15.03 | 15.86 | 15 | 15.76 | 15.76 | +0.64 (+4.23%) | 33,957,603 |