Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 14.49 | 14.58 | 14.3 | 14.5 | 14.5 | +0.2 (+1.40%) | 2,235,629 |
23 May 2023 | CNY | 14.63 | 14.84 | 14.26 | 14.3 | 14.3 | -0.38 (-2.59%) | 2,685,420 |
22 May 2023 | CNY | 14.77 | 14.98 | 14.62 | 14.68 | 14.68 | -0.18 (-1.21%) | 3,144,872 |
19 May 2023 | CNY | 14.48 | 14.99 | 14.48 | 14.86 | 14.86 | +0.24 (+1.64%) | 5,254,771 |
18 May 2023 | CNY | 14.02 | 14.89 | 14.02 | 14.62 | 14.62 | +0.66 (+4.73%) | 8,282,637 |
17 May 2023 | CNY | 12.9 | 14 | 12.9 | 13.96 | 13.96 | +1 (+7.72%) | 5,396,429 |
16 May 2023 | CNY | 13.12 | 13.26 | 12.9 | 12.96 | 12.96 | -0.17 (-1.29%) | 1,695,531 |
15 May 2023 | CNY | 13.01 | 13.14 | 12.69 | 13.13 | 13.13 | +0.12 (+0.92%) | 2,512,700 |
12 May 2023 | CNY | 13.12 | 13.18 | 12.9 | 13.01 | 13.01 | -0.19 (-1.44%) | 1,756,556 |
11 May 2023 | CNY | 13.26 | 13.32 | 12.95 | 13.2 | 13.2 | -0.07 (-0.53%) | 2,379,560 |
10 May 2023 | CNY | 13.68 | 13.68 | 13.18 | 13.27 | 13.27 | -0.41 (-3.00%) | 3,082,100 |
9 May 2023 | CNY | 13.99 | 14.14 | 13.66 | 13.68 | 13.68 | -0.38 (-2.70%) | 1,929,080 |
8 May 2023 | CNY | 14.04 | 14.39 | 13.98 | 14.06 | 14.06 | -0.07 (-0.50%) | 2,161,520 |
5 May 2023 | CNY | 14.2 | 14.3 | 13.99 | 14.13 | 14.13 | 0.0 (0.0%) | 2,328,380 |
4 May 2023 | CNY | 14.21 | 14.55 | 14.06 | 14.13 | 14.13 | -0.13 (-0.91%) | 3,072,400 |
28 Apr 2023 | CNY | 14.09 | 14.42 | 14.01 | 14.26 | 14.26 | +0.27 (+1.93%) | 3,516,697 |
27 Apr 2023 | CNY | 13.72 | 14.18 | 13.67 | 13.99 | 13.99 | +0.18 (+1.30%) | 2,895,379 |
26 Apr 2023 | CNY | 13.31 | 13.83 | 13.27 | 13.81 | 13.81 | +0.36 (+2.68%) | 3,584,479 |
25 Apr 2023 | CNY | 13.55 | 13.85 | 13 | 13.45 | 13.45 | +0.24 (+1.82%) | 4,705,740 |
24 Apr 2023 | CNY | 13.17 | 13.48 | 13 | 13.21 | 13.21 | +0.04 (+0.30%) | 1,545,780 |
21 Apr 2023 | CNY | 13.55 | 13.57 | 13.06 | 13.17 | 13.17 | -0.29 (-2.15%) | 1,938,700 |
20 Apr 2023 | CNY | 13.26 | 13.55 | 13.21 | 13.46 | 13.46 | +0.13 (+0.98%) | 1,507,759 |
19 Apr 2023 | CNY | 13.01 | 13.45 | 12.96 | 13.33 | 13.33 | +0.26 (+1.99%) | 1,368,100 |
18 Apr 2023 | CNY | 13.17 | 13.19 | 12.92 | 13.07 | 13.07 | -0.06 (-0.46%) | 1,391,740 |
17 Apr 2023 | CNY | 12.92 | 13.18 | 12.88 | 13.13 | 13.13 | +0.23 (+1.78%) | 2,149,242 |
14 Apr 2023 | CNY | 13.23 | 13.23 | 12.78 | 12.9 | 12.9 | -0.2 (-1.53%) | 1,816,500 |
13 Apr 2023 | CNY | 13.32 | 13.4 | 13.06 | 13.1 | 13.1 | -0.22 (-1.65%) | 1,090,100 |
12 Apr 2023 | CNY | 13.11 | 13.32 | 13.08 | 13.32 | 13.32 | +0.21 (+1.60%) | 1,071,820 |
11 Apr 2023 | CNY | 13.37 | 13.44 | 12.98 | 13.11 | 13.11 | -0.22 (-1.65%) | 2,163,840 |
10 Apr 2023 | CNY | 13.94 | 14.04 | 13.31 | 13.33 | 13.33 | -0.5 (-3.62%) | 2,873,900 |