Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 14.01 | 14.44 | 14.01 | 14.23 | 14.23 | +0.09 (+0.64%) | 3,075,500 |
22 May 2023 | CNY | 14.03 | 14.18 | 13.8 | 14.14 | 14.14 | +0.07 (+0.50%) | 2,459,965 |
19 May 2023 | CNY | 14 | 14.11 | 13.89 | 14.07 | 14.07 | +0.05 (+0.36%) | 1,466,265 |
18 May 2023 | CNY | 13.9 | 14.11 | 13.88 | 14.02 | 14.02 | +0.2 (+1.45%) | 2,275,348 |
17 May 2023 | CNY | 13.44 | 13.88 | 13.44 | 13.82 | 13.82 | +0.28 (+2.07%) | 2,354,965 |
16 May 2023 | CNY | 13.51 | 13.68 | 13.44 | 13.54 | 13.54 | -0.01 (-0.07%) | 2,699,446 |
15 May 2023 | CNY | 13.18 | 13.56 | 13.18 | 13.55 | 13.55 | +0.35 (+2.65%) | 2,623,043 |
12 May 2023 | CNY | 13.52 | 13.67 | 13.17 | 13.2 | 13.2 | -0.34 (-2.51%) | 2,970,246 |
11 May 2023 | CNY | 13.52 | 13.68 | 13.31 | 13.54 | 13.54 | +0.03 (+0.22%) | 2,579,900 |
10 May 2023 | CNY | 13.11 | 13.63 | 12.91 | 13.51 | 13.51 | +0.46 (+3.52%) | 4,129,000 |
9 May 2023 | CNY | 13.28 | 13.35 | 12.99 | 13.05 | 13.05 | -0.26 (-1.95%) | 2,670,800 |
8 May 2023 | CNY | 13.38 | 13.67 | 13.27 | 13.31 | 13.31 | -0.07 (-0.52%) | 2,221,400 |
5 May 2023 | CNY | 13.77 | 13.86 | 13.32 | 13.38 | 13.38 | -0.38 (-2.76%) | 1,905,500 |
4 May 2023 | CNY | 13.84 | 14.07 | 13.64 | 13.76 | 13.76 | -0.08 (-0.58%) | 1,890,191 |
28 Apr 2023 | CNY | 13.41 | 13.86 | 13.4 | 13.84 | 13.84 | +0.43 (+3.21%) | 2,400,854 |
27 Apr 2023 | CNY | 13.19 | 13.66 | 13.1 | 13.41 | 13.41 | +0.04 (+0.30%) | 2,778,131 |
26 Apr 2023 | CNY | 13.1 | 13.48 | 12.62 | 13.37 | 13.37 | -0.32 (-2.34%) | 5,158,832 |
25 Apr 2023 | CNY | 14.24 | 14.27 | 13.44 | 13.69 | 13.69 | -0.55 (-3.86%) | 3,568,700 |
24 Apr 2023 | CNY | 14.11 | 14.46 | 13.94 | 14.24 | 14.24 | +0.09 (+0.64%) | 2,940,800 |
21 Apr 2023 | CNY | 14.57 | 14.63 | 14.12 | 14.15 | 14.15 | -0.35 (-2.41%) | 3,255,687 |
20 Apr 2023 | CNY | 14.64 | 14.76 | 14.4 | 14.5 | 14.5 | -0.19 (-1.29%) | 1,752,000 |
19 Apr 2023 | CNY | 14.95 | 15.01 | 14.54 | 14.69 | 14.69 | -0.32 (-2.13%) | 4,735,700 |
18 Apr 2023 | CNY | 15.24 | 15.24 | 14.92 | 15.01 | 15.01 | -0.17 (-1.12%) | 2,093,900 |
17 Apr 2023 | CNY | 15.05 | 15.29 | 15.02 | 15.18 | 15.18 | +0.17 (+1.13%) | 2,816,746 |
14 Apr 2023 | CNY | 14.9 | 15.2 | 14.9 | 15.01 | 15.01 | +0.11 (+0.74%) | 1,746,200 |
13 Apr 2023 | CNY | 15.28 | 15.29 | 14.85 | 14.9 | 14.9 | -0.37 (-2.42%) | 2,810,294 |
12 Apr 2023 | CNY | 15.19 | 15.4 | 15.1 | 15.27 | 15.27 | +0.09 (+0.59%) | 2,164,400 |
11 Apr 2023 | CNY | 15.54 | 15.54 | 15.05 | 15.18 | 15.18 | -0.27 (-1.75%) | 3,162,500 |
10 Apr 2023 | CNY | 15.61 | 16.09 | 15.29 | 15.45 | 15.45 | -0.2 (-1.28%) | 4,509,365 |
7 Apr 2023 | CNY | 15.52 | 15.75 | 15.45 | 15.65 | 15.65 | +0.07 (+0.45%) | 2,786,900 |