Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | CNY | 16.48 | 17.64 | 16.13 | 16.26 | 16.26 | -0.26 (-1.57%) | 38,562,261 |
18 May 2023 | CNY | 16.8 | 16.96 | 16.01 | 16.52 | 16.52 | -0.79 (-4.56%) | 28,616,422 |
17 May 2023 | CNY | 17.2 | 17.59 | 16.75 | 17.31 | 17.31 | -0.58 (-3.24%) | 40,372,384 |
16 May 2023 | CNY | 15.14 | 18.18 | 15.14 | 17.89 | 17.89 | +2.68 (+17.62%) | 55,639,805 |
15 May 2023 | CNY | 16.49 | 17.62 | 15.06 | 15.21 | 15.21 | -1.29 (-7.82%) | 47,153,969 |
12 May 2023 | CNY | 15.5 | 17.66 | 15.41 | 16.5 | 16.5 | +0.68 (+4.30%) | 49,331,889 |
11 May 2023 | CNY | 14.94 | 16.25 | 14.7 | 15.82 | 15.82 | +0.76 (+5.05%) | 38,026,209 |
10 May 2023 | CNY | 15.01 | 16.36 | 14.75 | 15.06 | 15.06 | -0.58 (-3.71%) | 42,570,415 |
9 May 2023 | CNY | 13.65 | 15.71 | 13.38 | 15.64 | 15.64 | +1.81 (+13.09%) | 44,625,964 |
8 May 2023 | CNY | 14 | 14.06 | 13.27 | 13.83 | 13.83 | -0.31 (-2.19%) | 26,086,872 |
5 May 2023 | CNY | 15.21 | 15.78 | 13.82 | 14.14 | 14.14 | -1.06 (-6.97%) | 40,078,592 |
4 May 2023 | CNY | 15.05 | 15.43 | 14.84 | 15.2 | 15.2 | -0.49 (-3.12%) | 35,612,352 |
28 Apr 2023 | CNY | 14.7 | 16.23 | 14.33 | 15.69 | 15.69 | +0.79 (+5.30%) | 56,993,392 |
27 Apr 2023 | CNY | 12.44 | 14.9 | 12.21 | 14.9 | 14.9 | +2.48 (+19.97%) | 56,316,365 |
26 Apr 2023 | CNY | 11.59 | 12.53 | 11.59 | 12.42 | 12.42 | +0.9 (+7.81%) | 25,104,325 |
25 Apr 2023 | CNY | 12.1 | 12.43 | 11.48 | 11.52 | 11.52 | -0.33 (-2.78%) | 25,197,092 |
24 Apr 2023 | CNY | 11.29 | 11.85 | 11.19 | 11.85 | 11.85 | +0.56 (+4.96%) | 21,103,890 |
21 Apr 2023 | CNY | 10.98 | 11.85 | 10.96 | 11.29 | 11.29 | +0.25 (+2.26%) | 16,253,732 |
20 Apr 2023 | CNY | 11.12 | 11.18 | 10.98 | 11.04 | 11.04 | -0.1 (-0.90%) | 4,293,400 |
19 Apr 2023 | CNY | 11.26 | 11.29 | 11.12 | 11.14 | 11.14 | -0.15 (-1.33%) | 3,608,660 |
18 Apr 2023 | CNY | 11.36 | 11.39 | 11.23 | 11.29 | 11.29 | -0.06 (-0.53%) | 3,699,900 |
17 Apr 2023 | CNY | 11.17 | 11.36 | 11.16 | 11.35 | 11.35 | +0.09 (+0.80%) | 4,406,120 |
14 Apr 2023 | CNY | 11.3 | 11.45 | 11.14 | 11.26 | 11.26 | +0.01 (+0.09%) | 5,340,400 |
13 Apr 2023 | CNY | 11.24 | 11.3 | 11.09 | 11.25 | 11.25 | -0.02 (-0.18%) | 5,302,460 |
12 Apr 2023 | CNY | 11.12 | 11.33 | 11.11 | 11.27 | 11.27 | +0.09 (+0.81%) | 5,604,680 |
11 Apr 2023 | CNY | 11.1 | 11.3 | 11.05 | 11.18 | 11.18 | +0.12 (+1.08%) | 5,497,300 |
10 Apr 2023 | CNY | 11.19 | 11.27 | 11.01 | 11.06 | 11.06 | -0.18 (-1.60%) | 5,830,946 |
7 Apr 2023 | CNY | 11.14 | 11.33 | 11 | 11.24 | 11.24 | +0.1 (+0.90%) | 4,719,320 |
6 Apr 2023 | CNY | 10.96 | 11.35 | 10.93 | 11.14 | 11.14 | +0.15 (+1.36%) | 7,358,860 |
4 Apr 2023 | CNY | 11.07 | 11.18 | 10.91 | 10.99 | 10.99 | -0.07 (-0.63%) | 4,832,400 |