Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | CNY | 10.98 | 11.07 | 10.88 | 10.92 | 10.92 | -0.09 (-0.82%) | 2,888,200 |
24 May 2023 | CNY | 11.05 | 11.2 | 10.97 | 11.01 | 11.01 | +0.01 (+0.09%) | 3,456,300 |
23 May 2023 | CNY | 10.91 | 11.04 | 10.81 | 11 | 11 | +0.12 (+1.10%) | 3,033,203 |
22 May 2023 | CNY | 10.82 | 10.91 | 10.81 | 10.88 | 10.88 | +0.02 (+0.18%) | 1,697,905 |
19 May 2023 | CNY | 10.82 | 10.89 | 10.78 | 10.86 | 10.86 | 0.0 (0.0%) | 1,218,508 |
18 May 2023 | CNY | 10.91 | 10.93 | 10.81 | 10.86 | 10.86 | -0.06 (-0.55%) | 1,889,000 |
17 May 2023 | CNY | 10.96 | 10.96 | 10.82 | 10.92 | 10.92 | -0.02 (-0.18%) | 1,492,408 |
16 May 2023 | CNY | 10.87 | 10.95 | 10.78 | 10.94 | 10.94 | +0.09 (+0.83%) | 1,852,586 |
15 May 2023 | CNY | 10.75 | 10.86 | 10.73 | 10.85 | 10.85 | +0.09 (+0.84%) | 1,493,515 |
12 May 2023 | CNY | 10.76 | 10.87 | 10.73 | 10.76 | 10.76 | 0.0 (0.0%) | 1,337,800 |
11 May 2023 | CNY | 10.85 | 10.86 | 10.72 | 10.76 | 10.76 | -0.05 (-0.46%) | 1,851,614 |
10 May 2023 | CNY | 10.81 | 10.89 | 10.73 | 10.81 | 10.81 | +0.08 (+0.75%) | 1,739,500 |
9 May 2023 | CNY | 11.1 | 11.14 | 10.73 | 10.73 | 10.73 | -0.4 (-3.59%) | 4,982,200 |
8 May 2023 | CNY | 11.13 | 11.21 | 11.08 | 11.13 | 11.13 | -0.04 (-0.36%) | 2,675,109 |
5 May 2023 | CNY | 11 | 11.32 | 10.99 | 11.17 | 11.17 | +0.12 (+1.09%) | 4,582,919 |
4 May 2023 | CNY | 11.25 | 11.26 | 11 | 11.05 | 11.05 | -0.22 (-1.95%) | 3,868,155 |
28 Apr 2023 | CNY | 11.28 | 11.32 | 11.18 | 11.27 | 11.27 | -0.01 (-0.09%) | 3,019,600 |
27 Apr 2023 | CNY | 11.35 | 11.4 | 11.12 | 11.28 | 11.28 | -0.07 (-0.62%) | 3,529,679 |
26 Apr 2023 | CNY | 11.2 | 11.41 | 11.09 | 11.35 | 11.35 | +0.13 (+1.16%) | 4,933,590 |
25 Apr 2023 | CNY | 11.33 | 11.45 | 11.04 | 11.22 | 11.22 | -0.12 (-1.06%) | 4,529,621 |
24 Apr 2023 | CNY | 11.07 | 11.49 | 10.96 | 11.34 | 11.34 | +0.18 (+1.61%) | 5,320,600 |
21 Apr 2023 | CNY | 11.2 | 11.31 | 11 | 11.16 | 11.16 | -0.14 (-1.24%) | 4,967,608 |
20 Apr 2023 | CNY | 11.08 | 11.3 | 10.96 | 11.3 | 11.3 | +0.27 (+2.45%) | 7,279,181 |
19 Apr 2023 | CNY | 10.78 | 11.19 | 10.65 | 11.03 | 11.03 | +0.27 (+2.51%) | 5,442,607 |
18 Apr 2023 | CNY | 10.85 | 10.87 | 10.74 | 10.76 | 10.76 | -0.08 (-0.74%) | 1,316,914 |
17 Apr 2023 | CNY | 10.72 | 10.87 | 10.72 | 10.84 | 10.84 | +0.12 (+1.12%) | 1,790,868 |
14 Apr 2023 | CNY | 10.7 | 10.76 | 10.68 | 10.72 | 10.72 | +0.03 (+0.28%) | 1,156,348 |
13 Apr 2023 | CNY | 10.78 | 10.78 | 10.68 | 10.69 | 10.69 | -0.07 (-0.65%) | 1,158,500 |
12 Apr 2023 | CNY | 10.7 | 10.82 | 10.7 | 10.76 | 10.76 | +0.01 (+0.09%) | 1,602,637 |
11 Apr 2023 | CNY | 10.69 | 10.75 | 10.61 | 10.75 | 10.75 | +0.06 (+0.56%) | 1,288,889 |