Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2023 | CNY | 11.08 | 11.31 | 10.74 | 11.05 | 11.05 | -0.16 (-1.43%) | 26,268,614 |
11 May 2023 | CNY | 11.1 | 11.39 | 10.98 | 11.21 | 11.21 | +0.02 (+0.18%) | 25,077,069 |
10 May 2023 | CNY | 11.57 | 11.92 | 10.98 | 11.19 | 11.19 | -0.42 (-3.62%) | 40,234,177 |
9 May 2023 | CNY | 12.68 | 12.68 | 11.61 | 11.61 | 11.61 | -2 (-14.70%) | 66,900,757 |
8 May 2023 | CNY | 13.89 | 14.25 | 13.25 | 13.61 | 13.61 | -0.45 (-3.20%) | 44,850,722 |
5 May 2023 | CNY | 14.12 | 14.66 | 13.65 | 14.06 | 14.06 | -0.55 (-3.76%) | 58,493,525 |
4 May 2023 | CNY | 13.3 | 14.77 | 13.15 | 14.61 | 14.61 | +0.78 (+5.64%) | 77,360,875 |
28 Apr 2023 | CNY | 12.4 | 14.12 | 12.11 | 13.83 | 13.83 | +1.28 (+10.20%) | 78,606,453 |
27 Apr 2023 | CNY | 11.7 | 13.29 | 11.46 | 12.55 | 12.55 | +0.43 (+3.55%) | 60,029,199 |
26 Apr 2023 | CNY | 12.65 | 12.72 | 11.32 | 12.12 | 12.12 | -0.53 (-4.19%) | 59,921,849 |
25 Apr 2023 | CNY | 12.55 | 12.76 | 12.12 | 12.65 | 12.65 | -0.15 (-1.17%) | 53,703,134 |
24 Apr 2023 | CNY | 11.67 | 13.5 | 11.67 | 12.8 | 12.8 | +1.34 (+11.69%) | 65,000,072 |
21 Apr 2023 | CNY | 11.99 | 12.11 | 11.18 | 11.46 | 11.46 | -0.65 (-5.37%) | 32,228,920 |
20 Apr 2023 | CNY | 10.96 | 12.37 | 10.96 | 12.11 | 12.11 | +0.96 (+8.61%) | 45,358,939 |
19 Apr 2023 | CNY | 10.4 | 11.86 | 10.37 | 11.15 | 11.15 | +0.69 (+6.60%) | 32,432,002 |
18 Apr 2023 | CNY | 10.47 | 10.63 | 10.24 | 10.46 | 10.46 | -0.08 (-0.76%) | 11,891,600 |
17 Apr 2023 | CNY | 10.75 | 10.78 | 10.4 | 10.54 | 10.54 | -0.31 (-2.86%) | 14,885,960 |
14 Apr 2023 | CNY | 10.98 | 11.14 | 10.67 | 10.85 | 10.85 | -0.07 (-0.64%) | 11,530,340 |
13 Apr 2023 | CNY | 11.2 | 11.36 | 10.82 | 10.92 | 10.92 | -0.38 (-3.36%) | 17,832,720 |
12 Apr 2023 | CNY | 10.45 | 11.38 | 10.3 | 11.3 | 11.3 | +0.92 (+8.86%) | 24,538,516 |
11 Apr 2023 | CNY | 10.19 | 10.55 | 10.05 | 10.38 | 10.38 | +0.2 (+1.96%) | 10,346,820 |
10 Apr 2023 | CNY | 10.74 | 10.89 | 10.14 | 10.18 | 10.18 | -0.56 (-5.21%) | 13,340,700 |
7 Apr 2023 | CNY | 10.49 | 10.88 | 10.21 | 10.74 | 10.74 | +0.29 (+2.78%) | 15,777,600 |
6 Apr 2023 | CNY | 10.61 | 10.74 | 10.31 | 10.45 | 10.45 | -0.33 (-3.06%) | 14,089,200 |
4 Apr 2023 | CNY | 10.88 | 11.05 | 10.54 | 10.78 | 10.78 | -0.1 (-0.92%) | 17,440,480 |
3 Apr 2023 | CNY | 10.7 | 10.92 | 10.51 | 10.88 | 10.88 | +0.1 (+0.93%) | 13,521,188 |
31 Mar 2023 | CNY | 10.45 | 10.8 | 10.28 | 10.78 | 10.78 | +0.39 (+3.75%) | 13,413,311 |
30 Mar 2023 | CNY | 10.7 | 10.81 | 10.34 | 10.39 | 10.39 | -0.27 (-2.53%) | 11,829,800 |
29 Mar 2023 | CNY | 10.93 | 11 | 10.6 | 10.66 | 10.66 | -0.22 (-2.02%) | 12,938,028 |
28 Mar 2023 | CNY | 10.94 | 11.16 | 10.83 | 10.88 | 10.88 | -0.12 (-1.09%) | 13,755,480 |