Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | CNY | 10.86 | 11.03 | 10.79 | 10.97 | 10.97 | +0.08 (+0.73%) | 1,389,100 |
18 May 2023 | CNY | 10.99 | 11.07 | 10.81 | 10.89 | 10.89 | -0.11 (-1%) | 2,004,900 |
17 May 2023 | CNY | 10.88 | 11 | 10.82 | 11 | 11 | +0.1 (+0.92%) | 2,101,200 |
16 May 2023 | CNY | 10.86 | 10.95 | 10.78 | 10.9 | 10.9 | +0.04 (+0.37%) | 1,451,200 |
15 May 2023 | CNY | 10.6 | 10.87 | 10.57 | 10.86 | 10.86 | +0.26 (+2.45%) | 1,540,300 |
12 May 2023 | CNY | 10.9 | 10.93 | 10.6 | 10.6 | 10.6 | -0.3 (-2.75%) | 2,155,600 |
11 May 2023 | CNY | 10.66 | 10.93 | 10.62 | 10.9 | 10.9 | +0.24 (+2.25%) | 2,069,700 |
10 May 2023 | CNY | 10.41 | 10.77 | 10.41 | 10.66 | 10.66 | +0.2 (+1.91%) | 1,851,900 |
9 May 2023 | CNY | 10.76 | 10.79 | 10.43 | 10.46 | 10.46 | -0.27 (-2.52%) | 2,378,295 |
8 May 2023 | CNY | 10.7 | 10.81 | 10.67 | 10.73 | 10.73 | +0.07 (+0.66%) | 1,460,400 |
5 May 2023 | CNY | 10.94 | 10.97 | 10.61 | 10.66 | 10.66 | -0.28 (-2.56%) | 2,220,700 |
4 May 2023 | CNY | 10.98 | 11.08 | 10.88 | 10.94 | 10.94 | -0.05 (-0.45%) | 1,380,700 |
28 Apr 2023 | CNY | 10.6 | 11.08 | 10.6 | 10.99 | 10.99 | +0.16 (+1.48%) | 2,347,000 |
27 Apr 2023 | CNY | 10.95 | 11.07 | 10.8 | 10.83 | 10.83 | -0.25 (-2.26%) | 1,961,200 |
26 Apr 2023 | CNY | 10.67 | 11.08 | 10.58 | 11.08 | 11.08 | +0.46 (+4.33%) | 2,076,100 |
25 Apr 2023 | CNY | 10.9 | 10.93 | 10.47 | 10.62 | 10.62 | -0.31 (-2.84%) | 2,887,538 |
24 Apr 2023 | CNY | 11.05 | 11.07 | 10.89 | 10.93 | 10.93 | -0.12 (-1.09%) | 1,594,838 |
21 Apr 2023 | CNY | 11.19 | 11.23 | 10.95 | 11.05 | 11.05 | -0.08 (-0.72%) | 2,585,604 |
20 Apr 2023 | CNY | 11.26 | 11.31 | 11.1 | 11.13 | 11.13 | -0.16 (-1.42%) | 2,095,740 |
19 Apr 2023 | CNY | 11.43 | 11.43 | 11.16 | 11.29 | 11.29 | -0.06 (-0.53%) | 1,988,970 |
18 Apr 2023 | CNY | 11.55 | 11.55 | 11.26 | 11.35 | 11.35 | -0.14 (-1.22%) | 2,044,700 |
17 Apr 2023 | CNY | 11.5 | 11.73 | 11.45 | 11.49 | 11.49 | -0.05 (-0.43%) | 2,276,400 |
14 Apr 2023 | CNY | 11.53 | 11.65 | 11.33 | 11.54 | 11.54 | +0.03 (+0.26%) | 2,683,300 |
13 Apr 2023 | CNY | 11.79 | 11.87 | 11.5 | 11.51 | 11.51 | -0.29 (-2.46%) | 2,437,400 |
12 Apr 2023 | CNY | 11.74 | 11.84 | 11.68 | 11.8 | 11.8 | +0.07 (+0.60%) | 1,501,500 |
11 Apr 2023 | CNY | 11.8 | 11.8 | 11.62 | 11.73 | 11.73 | -0.05 (-0.42%) | 1,433,800 |
10 Apr 2023 | CNY | 11.87 | 11.92 | 11.68 | 11.78 | 11.78 | -0.03 (-0.25%) | 1,844,100 |
7 Apr 2023 | CNY | 11.81 | 11.91 | 11.79 | 11.81 | 11.81 | 0.0 (0.0%) | 1,558,800 |
6 Apr 2023 | CNY | 11.79 | 11.84 | 11.6 | 11.81 | 11.81 | 0.0 (0.0%) | 2,016,800 |
4 Apr 2023 | CNY | 12.06 | 12.08 | 11.74 | 11.81 | 11.81 | -0.32 (-2.64%) | 2,601,600 |