Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 12 | 12.15 | 11.94 | 12.03 | 12.03 | -0.03 (-0.25%) | 9,296,900 |
23 May 2023 | CNY | 12.18 | 12.35 | 11.78 | 12.06 | 12.06 | -0.29 (-2.35%) | 20,336,438 |
22 May 2023 | CNY | 12.2 | 12.49 | 12.17 | 12.35 | 12.35 | +0.09 (+0.73%) | 8,777,617 |
19 May 2023 | CNY | 12.18 | 12.48 | 11.95 | 12.26 | 12.26 | -0.07 (-0.57%) | 10,014,622 |
18 May 2023 | CNY | 12.06 | 12.37 | 12.05 | 12.33 | 12.33 | +0.28 (+2.32%) | 10,457,958 |
17 May 2023 | CNY | 11.95 | 12.15 | 11.76 | 12.05 | 12.05 | +0.01 (+0.08%) | 8,241,899 |
16 May 2023 | CNY | 12.18 | 12.38 | 12.03 | 12.04 | 12.04 | -0.15 (-1.23%) | 12,225,671 |
15 May 2023 | CNY | 12.2 | 12.32 | 11.9 | 12.19 | 12.19 | 0.0 (0.0%) | 15,132,402 |
12 May 2023 | CNY | 12.18 | 12.52 | 12.12 | 12.19 | 12.19 | -0.23 (-1.85%) | 15,121,377 |
11 May 2023 | CNY | 12.88 | 12.89 | 12.38 | 12.42 | 12.42 | -0.74 (-5.62%) | 24,692,498 |
10 May 2023 | CNY | 12.19 | 13.25 | 12.13 | 13.16 | 13.16 | +0.92 (+7.52%) | 36,661,485 |
9 May 2023 | CNY | 12.84 | 12.98 | 12.2 | 12.24 | 12.24 | -0.6 (-4.67%) | 26,931,431 |
8 May 2023 | CNY | 12.98 | 13.29 | 12.63 | 12.84 | 12.84 | -0.05 (-0.39%) | 27,190,306 |
5 May 2023 | CNY | 13.51 | 13.65 | 12.71 | 12.89 | 12.89 | -0.86 (-6.25%) | 34,710,621 |
4 May 2023 | CNY | 13.03 | 13.96 | 13 | 13.75 | 13.75 | +0.51 (+3.85%) | 43,285,689 |
28 Apr 2023 | CNY | 13.22 | 13.67 | 12.9 | 13.24 | 13.24 | -0.19 (-1.41%) | 35,665,641 |
27 Apr 2023 | CNY | 13 | 13.76 | 12.82 | 13.43 | 13.43 | +0.71 (+5.58%) | 52,943,486 |
26 Apr 2023 | CNY | 12.32 | 12.8 | 12.23 | 12.72 | 12.72 | +0.3 (+2.42%) | 24,591,147 |
25 Apr 2023 | CNY | 12.8 | 12.8 | 12.26 | 12.42 | 12.42 | -0.59 (-4.53%) | 28,211,687 |
24 Apr 2023 | CNY | 12.6 | 13.62 | 12.19 | 13.01 | 13.01 | +0.43 (+3.42%) | 44,287,378 |
21 Apr 2023 | CNY | 12.55 | 12.97 | 12.47 | 12.58 | 12.58 | -0.13 (-1.02%) | 25,904,389 |
20 Apr 2023 | CNY | 12.57 | 12.95 | 12.44 | 12.71 | 12.71 | +0.01 (+0.08%) | 26,189,881 |
19 Apr 2023 | CNY | 12.94 | 13.17 | 12.6 | 12.7 | 12.7 | -0.24 (-1.85%) | 24,569,231 |
18 Apr 2023 | CNY | 13.1 | 13.35 | 12.77 | 12.94 | 12.94 | -0.36 (-2.71%) | 28,629,549 |
17 Apr 2023 | CNY | 13.2 | 13.6 | 12.87 | 13.3 | 13.3 | -0.63 (-4.52%) | 46,105,984 |
14 Apr 2023 | CNY | 11.83 | 14 | 11.78 | 13.93 | 13.93 | +2.15 (+18.25%) | 65,548,994 |
13 Apr 2023 | CNY | 12.3 | 12.4 | 11.36 | 11.78 | 11.78 | +0.16 (+1.38%) | 46,736,274 |
12 Apr 2023 | CNY | 11.61 | 12.14 | 11.46 | 11.62 | 11.62 | -0.25 (-2.11%) | 43,910,600 |
11 Apr 2023 | CNY | 11.16 | 12.04 | 10.45 | 11.87 | 11.87 | +1.1 (+10.21%) | 56,822,554 |
10 Apr 2023 | CNY | 10.47 | 10.86 | 9.92 | 10.77 | 10.77 | +0.24 (+2.28%) | 25,173,625 |