Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 9.56 | 9.62 | 9.39 | 9.44 | 9.44 | -0.14 (-1.46%) | 25,899,122 |
23 May 2023 | CNY | 9.76 | 9.79 | 9.58 | 9.58 | 9.58 | -0.19 (-1.94%) | 21,823,478 |
22 May 2023 | CNY | 9.96 | 10.01 | 9.65 | 9.77 | 9.77 | -0.16 (-1.61%) | 30,593,257 |
19 May 2023 | CNY | 10.06 | 10.21 | 9.83 | 9.93 | 9.93 | -0.13 (-1.29%) | 35,785,164 |
18 May 2023 | CNY | 10.1 | 10.14 | 9.95 | 10.06 | 10.06 | -0.03 (-0.30%) | 39,321,145 |
17 May 2023 | CNY | 9.87 | 10.3 | 9.81 | 10.09 | 10.09 | +0.14 (+1.41%) | 45,847,864 |
16 May 2023 | CNY | 10.97 | 11.19 | 9.91 | 9.95 | 9.95 | -1.32 (-11.71%) | 101,080,392 |
15 May 2023 | CNY | 12.07 | 12.32 | 11.04 | 11.27 | 11.27 | -0.23 (-2%) | 106,490,142 |
12 May 2023 | CNY | 11.08 | 11.51 | 10.98 | 11.5 | 11.5 | +0.4 (+3.60%) | 43,309,957 |
11 May 2023 | CNY | 11.37 | 11.72 | 11.06 | 11.1 | 11.1 | -0.28 (-2.46%) | 33,979,814 |
10 May 2023 | CNY | 11.28 | 11.9 | 11.17 | 11.38 | 11.38 | -0.02 (-0.18%) | 42,395,974 |
9 May 2023 | CNY | 11.63 | 12.07 | 11.35 | 11.4 | 11.4 | -0.37 (-3.14%) | 54,373,120 |
8 May 2023 | CNY | 11.25 | 12.05 | 10.98 | 11.77 | 11.77 | +0.49 (+4.34%) | 76,090,740 |
5 May 2023 | CNY | 11.1 | 11.47 | 10.96 | 11.28 | 11.28 | +0.15 (+1.35%) | 45,056,139 |
4 May 2023 | CNY | 11.32 | 11.39 | 10.9 | 11.13 | 11.13 | -0.14 (-1.24%) | 37,042,857 |
28 Apr 2023 | CNY | 10.98 | 11.56 | 10.97 | 11.27 | 11.27 | +0.21 (+1.90%) | 47,377,401 |
27 Apr 2023 | CNY | 11.16 | 11.35 | 10.96 | 11.06 | 11.06 | -0.09 (-0.81%) | 41,277,877 |
26 Apr 2023 | CNY | 11.62 | 11.81 | 11.1 | 11.15 | 11.15 | -0.47 (-4.04%) | 46,137,920 |
25 Apr 2023 | CNY | 11.9 | 11.97 | 11.4 | 11.62 | 11.62 | -0.62 (-5.07%) | 63,511,570 |
24 Apr 2023 | CNY | 12.47 | 12.8 | 12.13 | 12.24 | 12.24 | -0.23 (-1.84%) | 32,361,954 |
21 Apr 2023 | CNY | 13 | 13.07 | 12.29 | 12.47 | 12.47 | -0.55 (-4.22%) | 50,470,082 |
20 Apr 2023 | CNY | 12.59 | 13.16 | 12.5 | 13.02 | 13.02 | +0.26 (+2.04%) | 42,391,018 |
19 Apr 2023 | CNY | 12.84 | 13.13 | 12.64 | 12.76 | 12.76 | -0.1 (-0.78%) | 41,263,415 |
18 Apr 2023 | CNY | 12.95 | 13.07 | 12.6 | 12.86 | 12.86 | -0.24 (-1.83%) | 44,485,443 |
17 Apr 2023 | CNY | 13.38 | 13.49 | 12.86 | 13.1 | 13.1 | -0.37 (-2.75%) | 63,779,691 |
14 Apr 2023 | CNY | 13.74 | 14.21 | 13.29 | 13.47 | 13.47 | -0.27 (-1.97%) | 56,898,353 |
13 Apr 2023 | CNY | 13.92 | 14.45 | 13.72 | 13.74 | 13.74 | -0.46 (-3.24%) | 61,255,990 |
12 Apr 2023 | CNY | 13.55 | 14.49 | 13.28 | 14.2 | 14.2 | +0.47 (+3.42%) | 81,347,803 |
11 Apr 2023 | CNY | 13.55 | 13.85 | 13.22 | 13.73 | 13.73 | -0.05 (-0.36%) | 67,316,725 |
10 Apr 2023 | CNY | 14.6 | 14.67 | 13.51 | 13.78 | 13.78 | -1.19 (-7.95%) | 98,672,572 |