Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | CNY | 11.63 | 12.21 | 11.62 | 11.88 | 11.88 | +0.21 (+1.80%) | 3,857,344 |
18 May 2023 | CNY | 11.62 | 11.78 | 11.53 | 11.67 | 11.67 | +0.09 (+0.78%) | 1,844,577 |
17 May 2023 | CNY | 11.31 | 11.6 | 11.31 | 11.58 | 11.58 | +0.2 (+1.76%) | 1,673,409 |
16 May 2023 | CNY | 11.51 | 11.52 | 11.35 | 11.38 | 11.38 | -0.05 (-0.44%) | 1,295,758 |
15 May 2023 | CNY | 11.28 | 11.44 | 11.17 | 11.43 | 11.43 | +0.19 (+1.69%) | 1,584,531 |
12 May 2023 | CNY | 11.38 | 11.47 | 11.21 | 11.24 | 11.24 | -0.14 (-1.23%) | 1,266,906 |
11 May 2023 | CNY | 11.38 | 11.46 | 11.27 | 11.38 | 11.38 | +0.05 (+0.44%) | 1,592,447 |
10 May 2023 | CNY | 10.97 | 11.4 | 10.94 | 11.33 | 11.33 | +0.36 (+3.28%) | 2,517,138 |
9 May 2023 | CNY | 11.22 | 11.24 | 10.96 | 10.97 | 10.97 | -0.28 (-2.49%) | 1,511,592 |
8 May 2023 | CNY | 11.17 | 11.39 | 11.16 | 11.25 | 11.25 | +0.08 (+0.72%) | 1,232,986 |
5 May 2023 | CNY | 11.4 | 11.4 | 11.11 | 11.17 | 11.17 | -0.2 (-1.76%) | 1,281,900 |
4 May 2023 | CNY | 11.31 | 11.54 | 11.27 | 11.37 | 11.37 | +0.08 (+0.71%) | 1,785,877 |
28 Apr 2023 | CNY | 11.05 | 11.32 | 11.04 | 11.29 | 11.29 | +0.3 (+2.73%) | 1,323,219 |
27 Apr 2023 | CNY | 10.96 | 11.24 | 10.85 | 10.99 | 10.99 | +0.02 (+0.18%) | 1,312,338 |
26 Apr 2023 | CNY | 10.83 | 11.08 | 10.72 | 10.97 | 10.97 | +0.17 (+1.57%) | 1,728,194 |
25 Apr 2023 | CNY | 11.21 | 11.21 | 10.66 | 10.8 | 10.8 | -0.38 (-3.40%) | 1,836,700 |
24 Apr 2023 | CNY | 11.02 | 11.4 | 10.8 | 11.18 | 11.18 | +0.21 (+1.91%) | 2,292,100 |
21 Apr 2023 | CNY | 11.32 | 11.38 | 10.96 | 10.97 | 10.97 | -0.33 (-2.92%) | 1,657,500 |
20 Apr 2023 | CNY | 11.4 | 11.49 | 11.19 | 11.3 | 11.3 | -0.12 (-1.05%) | 1,436,333 |
19 Apr 2023 | CNY | 11.58 | 11.58 | 11.35 | 11.42 | 11.42 | -0.18 (-1.55%) | 1,630,900 |
18 Apr 2023 | CNY | 11.77 | 11.77 | 11.53 | 11.6 | 11.6 | -0.11 (-0.94%) | 1,178,841 |
17 Apr 2023 | CNY | 11.61 | 11.76 | 11.61 | 11.71 | 11.71 | +0.04 (+0.34%) | 1,253,900 |
14 Apr 2023 | CNY | 11.62 | 11.69 | 11.52 | 11.67 | 11.67 | +0.06 (+0.52%) | 1,787,050 |
13 Apr 2023 | CNY | 11.8 | 11.8 | 11.52 | 11.61 | 11.61 | -0.27 (-2.27%) | 2,586,429 |
12 Apr 2023 | CNY | 11.53 | 11.92 | 11.42 | 11.88 | 11.88 | +0.39 (+3.39%) | 3,129,338 |
11 Apr 2023 | CNY | 11.66 | 11.66 | 11.34 | 11.49 | 11.49 | -0.09 (-0.78%) | 2,492,462 |
10 Apr 2023 | CNY | 11.92 | 11.97 | 11.52 | 11.58 | 11.58 | -0.34 (-2.85%) | 3,219,800 |
7 Apr 2023 | CNY | 11.84 | 12 | 11.83 | 11.92 | 11.92 | +0.05 (+0.42%) | 1,542,900 |
6 Apr 2023 | CNY | 12.1 | 12.15 | 11.84 | 11.87 | 11.87 | -0.28 (-2.30%) | 2,039,888 |
4 Apr 2023 | CNY | 12.45 | 12.5 | 12.05 | 12.15 | 12.15 | -0.31 (-2.49%) | 2,598,588 |