Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 9.04 | 10.52 | 9.03 | 9.99 | 9.99 | +1.22 (+13.91%) | 40,838,251 |
17 May 2023 | CNY | 8.51 | 8.79 | 8.42 | 8.77 | 8.77 | +0.29 (+3.42%) | 4,924,755 |
16 May 2023 | CNY | 8.54 | 8.61 | 8.46 | 8.48 | 8.48 | -0.07 (-0.82%) | 2,286,522 |
15 May 2023 | CNY | 8.43 | 8.57 | 8.39 | 8.55 | 8.55 | +0.07 (+0.83%) | 3,119,800 |
12 May 2023 | CNY | 8.6 | 8.65 | 8.45 | 8.48 | 8.48 | -0.23 (-2.64%) | 4,070,400 |
11 May 2023 | CNY | 8.67 | 8.87 | 8.55 | 8.71 | 8.71 | +0.14 (+1.63%) | 4,073,600 |
10 May 2023 | CNY | 8.44 | 8.64 | 8.42 | 8.57 | 8.57 | +0.09 (+1.06%) | 3,336,683 |
9 May 2023 | CNY | 8.7 | 8.7 | 8.43 | 8.48 | 8.48 | -0.27 (-3.09%) | 4,837,000 |
8 May 2023 | CNY | 8.71 | 8.8 | 8.61 | 8.75 | 8.75 | +0.02 (+0.23%) | 4,612,050 |
5 May 2023 | CNY | 8.99 | 8.99 | 8.7 | 8.73 | 8.73 | -0.26 (-2.89%) | 5,326,000 |
4 May 2023 | CNY | 8.55 | 9.03 | 8.53 | 8.99 | 8.99 | +0.38 (+4.41%) | 8,428,650 |
28 Apr 2023 | CNY | 8.11 | 8.68 | 7.97 | 8.61 | 8.61 | -0.11 (-1.26%) | 10,881,350 |
27 Apr 2023 | CNY | 8.65 | 8.91 | 8.57 | 8.72 | 8.72 | +0.08 (+0.93%) | 5,659,200 |
26 Apr 2023 | CNY | 8.5 | 8.81 | 8.49 | 8.64 | 8.64 | +0.02 (+0.23%) | 4,738,300 |
25 Apr 2023 | CNY | 8.97 | 9.02 | 8.31 | 8.62 | 8.62 | -0.37 (-4.12%) | 11,083,050 |
24 Apr 2023 | CNY | 9.24 | 9.27 | 8.94 | 8.99 | 8.99 | -0.24 (-2.60%) | 6,049,600 |
21 Apr 2023 | CNY | 9.79 | 9.83 | 9.21 | 9.23 | 9.23 | -0.57 (-5.82%) | 10,003,200 |
20 Apr 2023 | CNY | 9.91 | 9.97 | 9.57 | 9.8 | 9.8 | -0.19 (-1.90%) | 10,027,700 |
19 Apr 2023 | CNY | 10.05 | 10.13 | 9.89 | 9.99 | 9.99 | -0.06 (-0.60%) | 6,495,100 |
18 Apr 2023 | CNY | 10.28 | 10.4 | 10.04 | 10.05 | 10.05 | -0.37 (-3.55%) | 10,953,572 |
17 Apr 2023 | CNY | 10.48 | 10.75 | 10.38 | 10.42 | 10.42 | +0.06 (+0.58%) | 14,253,000 |
14 Apr 2023 | CNY | 10.54 | 10.57 | 10.26 | 10.36 | 10.36 | -0.12 (-1.15%) | 10,104,500 |
13 Apr 2023 | CNY | 10.67 | 10.88 | 10.42 | 10.48 | 10.48 | -0.37 (-3.41%) | 15,827,900 |
12 Apr 2023 | CNY | 10.25 | 10.88 | 10.24 | 10.85 | 10.85 | +0.82 (+8.18%) | 28,368,094 |
11 Apr 2023 | CNY | 10.15 | 10.21 | 9.9 | 10.03 | 10.03 | -0.19 (-1.86%) | 7,982,300 |
10 Apr 2023 | CNY | 10 | 10.42 | 9.98 | 10.22 | 10.22 | +0.23 (+2.30%) | 14,123,203 |
7 Apr 2023 | CNY | 10.2 | 10.31 | 9.95 | 9.99 | 9.99 | -0.11 (-1.09%) | 10,516,100 |
6 Apr 2023 | CNY | 9.8 | 10.12 | 9.75 | 10.1 | 10.1 | +0.23 (+2.33%) | 10,865,400 |
4 Apr 2023 | CNY | 10.07 | 10.13 | 9.84 | 9.87 | 9.87 | -0.27 (-2.66%) | 8,706,753 |
3 Apr 2023 | CNY | 10.17 | 10.18 | 9.96 | 10.14 | 10.14 | +0.04 (+0.40%) | 8,586,300 |