Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 10.39 | 10.46 | 10.28 | 10.35 | 10.35 | -0.06 (-0.58%) | 1,899,735 |
22 May 2023 | CNY | 10.3 | 10.45 | 10.3 | 10.41 | 10.41 | +0.04 (+0.39%) | 1,731,920 |
19 May 2023 | CNY | 10.51 | 10.55 | 10.35 | 10.37 | 10.37 | -0.12 (-1.14%) | 2,954,080 |
18 May 2023 | CNY | 10.17 | 10.53 | 10.13 | 10.49 | 10.49 | +0.36 (+3.55%) | 6,663,786 |
17 May 2023 | CNY | 9.9 | 10.13 | 9.81 | 10.13 | 10.13 | +0.21 (+2.12%) | 2,794,197 |
16 May 2023 | CNY | 9.93 | 10.04 | 9.85 | 9.92 | 9.92 | -0.06 (-0.60%) | 2,031,118 |
15 May 2023 | CNY | 9.91 | 10 | 9.75 | 9.98 | 9.98 | +0.14 (+1.42%) | 2,426,746 |
12 May 2023 | CNY | 9.92 | 10.1 | 9.82 | 9.84 | 9.84 | -0.14 (-1.40%) | 1,599,195 |
11 May 2023 | CNY | 9.99 | 10.05 | 9.85 | 9.98 | 9.98 | +0.06 (+0.60%) | 2,029,412 |
10 May 2023 | CNY | 9.7 | 10.03 | 9.64 | 9.92 | 9.92 | +0.17 (+1.74%) | 2,275,800 |
9 May 2023 | CNY | 9.9 | 9.93 | 9.7 | 9.75 | 9.75 | -0.19 (-1.91%) | 2,711,614 |
8 May 2023 | CNY | 10.23 | 10.29 | 9.9 | 9.94 | 9.94 | -0.35 (-3.40%) | 4,683,714 |
5 May 2023 | CNY | 10.25 | 10.37 | 10 | 10.29 | 10.29 | +0.07 (+0.68%) | 4,730,554 |
4 May 2023 | CNY | 10.05 | 10.25 | 10.01 | 10.22 | 10.22 | +0.13 (+1.29%) | 3,489,380 |
28 Apr 2023 | CNY | 9.82 | 10.15 | 9.66 | 10.09 | 10.09 | +0.51 (+5.32%) | 4,391,826 |
27 Apr 2023 | CNY | 9.82 | 9.88 | 9.52 | 9.58 | 9.58 | -0.24 (-2.44%) | 3,674,331 |
26 Apr 2023 | CNY | 9.6 | 9.94 | 9.51 | 9.82 | 9.82 | +0.02 (+0.20%) | 3,789,303 |
25 Apr 2023 | CNY | 10.2 | 10.26 | 9.59 | 9.8 | 9.8 | -0.38 (-3.73%) | 5,509,656 |
24 Apr 2023 | CNY | 10.02 | 10.35 | 10 | 10.18 | 10.18 | +0.11 (+1.09%) | 4,094,700 |
21 Apr 2023 | CNY | 10.52 | 10.67 | 10.06 | 10.07 | 10.07 | -0.47 (-4.46%) | 4,982,450 |
20 Apr 2023 | CNY | 10.7 | 10.7 | 10.43 | 10.54 | 10.54 | -0.12 (-1.13%) | 3,242,800 |
19 Apr 2023 | CNY | 10.72 | 10.81 | 10.63 | 10.66 | 10.66 | -0.11 (-1.02%) | 2,606,000 |
18 Apr 2023 | CNY | 10.98 | 11 | 10.56 | 10.77 | 10.77 | -0.23 (-2.09%) | 5,265,313 |
17 Apr 2023 | CNY | 11.04 | 11.16 | 10.9 | 11 | 11 | -0.09 (-0.81%) | 3,584,114 |
14 Apr 2023 | CNY | 11.15 | 11.27 | 10.97 | 11.09 | 11.09 | -0.04 (-0.36%) | 3,858,600 |
13 Apr 2023 | CNY | 11.43 | 11.53 | 11.13 | 11.13 | 11.13 | -0.41 (-3.55%) | 6,569,871 |
12 Apr 2023 | CNY | 11.28 | 11.77 | 11.16 | 11.54 | 11.54 | +0.3 (+2.67%) | 6,990,052 |
11 Apr 2023 | CNY | 11.27 | 11.38 | 11.18 | 11.24 | 11.24 | -0.1 (-0.88%) | 3,581,991 |
10 Apr 2023 | CNY | 11.6 | 11.82 | 11.3 | 11.34 | 11.34 | -0.3 (-2.58%) | 5,374,700 |
7 Apr 2023 | CNY | 11.31 | 11.8 | 11.27 | 11.64 | 11.64 | +0.33 (+2.92%) | 5,195,649 |