Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | CNY | 11.06 | 11.14 | 10.95 | 11.05 | 11.05 | -0.08 (-0.72%) | 20,290,345 |
19 May 2023 | CNY | 11.13 | 11.27 | 11.05 | 11.13 | 11.13 | -0.01 (-0.09%) | 31,365,636 |
18 May 2023 | CNY | 10.88 | 11.24 | 10.85 | 11.14 | 11.14 | +0.26 (+2.39%) | 45,254,368 |
17 May 2023 | CNY | 10.64 | 10.94 | 10.52 | 10.88 | 10.88 | +0.15 (+1.40%) | 27,074,241 |
16 May 2023 | CNY | 11 | 11.05 | 10.7 | 10.73 | 10.73 | -0.27 (-2.45%) | 29,840,190 |
15 May 2023 | CNY | 11.03 | 11.14 | 10.7 | 11 | 11 | -0.04 (-0.36%) | 37,395,836 |
12 May 2023 | CNY | 11.23 | 11.34 | 10.99 | 11.04 | 11.04 | -0.14 (-1.25%) | 36,541,434 |
11 May 2023 | CNY | 11.71 | 11.84 | 11.17 | 11.18 | 11.18 | -0.61 (-5.17%) | 64,503,941 |
10 May 2023 | CNY | 11.73 | 12.09 | 11.58 | 11.79 | 11.79 | -0.02 (-0.17%) | 41,217,278 |
9 May 2023 | CNY | 11.9 | 12.28 | 11.75 | 11.81 | 11.81 | -0.23 (-1.91%) | 52,111,894 |
8 May 2023 | CNY | 11.74 | 12.08 | 11.55 | 12.04 | 12.04 | +0.3 (+2.56%) | 63,230,191 |
5 May 2023 | CNY | 11.75 | 11.93 | 11.45 | 11.74 | 11.74 | -0.07 (-0.59%) | 56,953,595 |
4 May 2023 | CNY | 12.18 | 12.36 | 11.57 | 11.81 | 11.81 | -0.5 (-4.06%) | 75,992,980 |
28 Apr 2023 | CNY | 11.84 | 12.45 | 11.76 | 12.31 | 12.31 | +0.64 (+5.48%) | 77,793,040 |
27 Apr 2023 | CNY | 12.31 | 12.45 | 11.5 | 11.67 | 11.67 | -1.11 (-8.69%) | 102,091,948 |
26 Apr 2023 | CNY | 13.5 | 13.61 | 12.22 | 12.78 | 12.78 | -1.07 (-7.73%) | 136,176,178 |
25 Apr 2023 | CNY | 13.35 | 13.87 | 12.78 | 13.85 | 13.85 | +0.52 (+3.90%) | 148,803,094 |
24 Apr 2023 | CNY | 12.54 | 13.85 | 12.51 | 13.33 | 13.33 | +0.73 (+5.79%) | 119,373,451 |
21 Apr 2023 | CNY | 13.23 | 13.36 | 12.49 | 12.6 | 12.6 | -0.81 (-6.04%) | 88,911,167 |
20 Apr 2023 | CNY | 12.75 | 13.43 | 12.67 | 13.41 | 13.41 | +0.77 (+6.09%) | 103,541,379 |
19 Apr 2023 | CNY | 12.58 | 13.1 | 12.48 | 12.64 | 12.64 | +0.05 (+0.40%) | 75,168,970 |
18 Apr 2023 | CNY | 12.48 | 12.78 | 12.21 | 12.59 | 12.59 | +0.14 (+1.12%) | 59,849,409 |
17 Apr 2023 | CNY | 12.92 | 12.92 | 12.3 | 12.45 | 12.45 | -0.46 (-3.56%) | 71,153,443 |
14 Apr 2023 | CNY | 13.16 | 13.39 | 12.58 | 12.91 | 12.91 | 0.0 (0.0%) | 69,612,436 |
13 Apr 2023 | CNY | 13.46 | 13.46 | 12.81 | 12.91 | 12.91 | -0.63 (-4.65%) | 83,982,926 |
12 Apr 2023 | CNY | 13.08 | 13.63 | 12.86 | 13.54 | 13.54 | +0.54 (+4.15%) | 95,785,949 |
11 Apr 2023 | CNY | 12.86 | 13.18 | 12.67 | 13 | 13 | +0.19 (+1.48%) | 76,645,709 |
10 Apr 2023 | CNY | 13.9 | 13.95 | 12.76 | 12.81 | 12.81 | -1.37 (-9.66%) | 141,892,609 |
7 Apr 2023 | CNY | 14.4 | 14.58 | 13.83 | 14.18 | 14.18 | -0.43 (-2.94%) | 114,374,281 |
6 Apr 2023 | CNY | 13.82 | 14.88 | 13.82 | 14.61 | 14.61 | +0.51 (+3.62%) | 163,141,987 |