Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 10.79 | 10.94 | 10.73 | 10.83 | 10.83 | 0.0 (0.0%) | 3,127,280 |
22 May 2023 | CNY | 10.55 | 10.85 | 10.47 | 10.83 | 10.83 | +0.35 (+3.34%) | 3,565,137 |
19 May 2023 | CNY | 10.4 | 10.55 | 10.35 | 10.48 | 10.48 | +0.05 (+0.48%) | 2,192,088 |
18 May 2023 | CNY | 10.24 | 10.54 | 10.16 | 10.43 | 10.43 | +0.19 (+1.86%) | 3,017,146 |
17 May 2023 | CNY | 9.91 | 10.24 | 9.87 | 10.24 | 10.24 | +0.29 (+2.91%) | 1,829,327 |
16 May 2023 | CNY | 9.83 | 10.07 | 9.83 | 9.95 | 9.95 | +0.03 (+0.30%) | 1,159,200 |
15 May 2023 | CNY | 9.79 | 9.96 | 9.76 | 9.92 | 9.92 | +0.04 (+0.40%) | 1,426,500 |
12 May 2023 | CNY | 9.76 | 9.92 | 9.71 | 9.88 | 9.88 | +0.05 (+0.51%) | 1,069,264 |
11 May 2023 | CNY | 9.7 | 9.87 | 9.7 | 9.83 | 9.83 | +0.11 (+1.13%) | 942,617 |
10 May 2023 | CNY | 9.76 | 9.77 | 9.58 | 9.72 | 9.72 | +0.04 (+0.41%) | 1,222,702 |
9 May 2023 | CNY | 9.92 | 9.92 | 9.68 | 9.68 | 9.68 | -0.32 (-3.20%) | 1,763,300 |
8 May 2023 | CNY | 9.79 | 10.13 | 9.75 | 10 | 10 | +0.27 (+2.77%) | 2,566,208 |
5 May 2023 | CNY | 9.53 | 9.9 | 9.4 | 9.73 | 9.73 | +0.21 (+2.21%) | 3,201,200 |
4 May 2023 | CNY | 9.54 | 9.59 | 9.38 | 9.52 | 9.52 | +0.06 (+0.63%) | 1,200,000 |
28 Apr 2023 | CNY | 9.17 | 9.49 | 9.11 | 9.46 | 9.46 | +0.23 (+2.49%) | 1,468,700 |
27 Apr 2023 | CNY | 9.25 | 9.3 | 9.08 | 9.23 | 9.23 | +0.05 (+0.54%) | 1,195,033 |
26 Apr 2023 | CNY | 9.06 | 9.25 | 9.05 | 9.18 | 9.18 | +0.06 (+0.66%) | 1,531,143 |
25 Apr 2023 | CNY | 9.4 | 9.43 | 8.99 | 9.12 | 9.12 | -0.31 (-3.29%) | 2,305,180 |
24 Apr 2023 | CNY | 9.78 | 9.88 | 9.36 | 9.43 | 9.43 | -0.35 (-3.58%) | 2,411,407 |
21 Apr 2023 | CNY | 10.01 | 10.09 | 9.76 | 9.78 | 9.78 | -0.24 (-2.40%) | 2,227,187 |
20 Apr 2023 | CNY | 10.09 | 10.33 | 9.96 | 10.02 | 10.02 | -0.2 (-1.96%) | 1,959,577 |
19 Apr 2023 | CNY | 10.3 | 10.36 | 10.22 | 10.22 | 10.22 | -0.05 (-0.49%) | 927,700 |
18 Apr 2023 | CNY | 10.46 | 10.46 | 10.2 | 10.27 | 10.27 | -0.19 (-1.82%) | 1,331,100 |
17 Apr 2023 | CNY | 10.44 | 10.53 | 10.36 | 10.46 | 10.46 | +0.02 (+0.19%) | 1,588,751 |
14 Apr 2023 | CNY | 10.31 | 10.47 | 10.27 | 10.44 | 10.44 | +0.11 (+1.06%) | 1,880,751 |
13 Apr 2023 | CNY | 10.43 | 10.47 | 10.27 | 10.33 | 10.33 | -0.1 (-0.96%) | 1,697,727 |
12 Apr 2023 | CNY | 10.12 | 10.45 | 10.03 | 10.43 | 10.43 | +0.4 (+3.99%) | 2,864,636 |
11 Apr 2023 | CNY | 10.13 | 10.14 | 9.93 | 10.03 | 10.03 | -0.11 (-1.08%) | 1,217,033 |
10 Apr 2023 | CNY | 10.09 | 10.23 | 10.02 | 10.14 | 10.14 | +0.05 (+0.50%) | 1,641,633 |
7 Apr 2023 | CNY | 9.93 | 10.13 | 9.91 | 10.09 | 10.09 | +0.16 (+1.61%) | 1,401,200 |