Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2023 | CNY | 13.61 | 13.74 | 13.44 | 13.66 | 13.66 | +0.08 (+0.59%) | 18,282,032 |
16 May 2023 | CNY | 13.9 | 14.02 | 13.4 | 13.58 | 13.58 | -0.19 (-1.38%) | 20,932,465 |
15 May 2023 | CNY | 13.75 | 13.92 | 13.54 | 13.77 | 13.77 | +0.13 (+0.95%) | 24,846,726 |
12 May 2023 | CNY | 13.47 | 13.85 | 13.4 | 13.64 | 13.64 | +0.17 (+1.26%) | 40,355,493 |
11 May 2023 | CNY | 14.19 | 14.19 | 13.2 | 13.47 | 13.47 | -0.8 (-5.61%) | 64,568,560 |
10 May 2023 | CNY | 13.93 | 14.38 | 13.62 | 14.27 | 14.27 | +0.36 (+2.59%) | 46,831,595 |
9 May 2023 | CNY | 13.88 | 14.15 | 13.56 | 13.91 | 13.91 | -0.04 (-0.29%) | 26,883,043 |
8 May 2023 | CNY | 13.96 | 14.51 | 13.76 | 13.95 | 13.95 | +0.05 (+0.36%) | 50,789,521 |
5 May 2023 | CNY | 14.18 | 14.25 | 13.3 | 13.9 | 13.9 | +0.12 (+0.87%) | 48,234,145 |
4 May 2023 | CNY | 13.45 | 14.13 | 13.44 | 13.78 | 13.78 | +0.27 (+2.00%) | 52,841,099 |
28 Apr 2023 | CNY | 13.61 | 13.65 | 13.32 | 13.51 | 13.51 | -0.19 (-1.39%) | 46,009,290 |
27 Apr 2023 | CNY | 13.82 | 13.89 | 13.37 | 13.7 | 13.7 | -0.12 (-0.87%) | 53,901,868 |
26 Apr 2023 | CNY | 12.87 | 13.82 | 12.74 | 13.82 | 13.82 | +1.26 (+10.03%) | 71,960,075 |
25 Apr 2023 | CNY | 12.81 | 12.94 | 12.37 | 12.56 | 12.56 | -0.29 (-2.26%) | 28,261,738 |
24 Apr 2023 | CNY | 12.62 | 12.99 | 12.42 | 12.85 | 12.85 | +0.23 (+1.82%) | 32,447,925 |
21 Apr 2023 | CNY | 12.7 | 13.02 | 12.53 | 12.62 | 12.62 | -0.07 (-0.55%) | 25,609,386 |
20 Apr 2023 | CNY | 12.57 | 12.8 | 12.26 | 12.69 | 12.69 | +0.11 (+0.87%) | 31,670,003 |
19 Apr 2023 | CNY | 12.37 | 12.65 | 12.18 | 12.58 | 12.58 | +0.45 (+3.71%) | 38,637,877 |
18 Apr 2023 | CNY | 11.89 | 12.32 | 11.69 | 12.13 | 12.13 | -0.36 (-2.88%) | 45,473,205 |
17 Apr 2023 | CNY | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.0 (0.0%) | 0 |
14 Apr 2023 | CNY | 12.31 | 12.65 | 12.27 | 12.49 | 12.49 | +0.19 (+1.54%) | 33,638,704 |
13 Apr 2023 | CNY | 12.08 | 12.73 | 11.97 | 12.3 | 12.3 | +0.22 (+1.82%) | 50,501,583 |
12 Apr 2023 | CNY | 11.99 | 12.14 | 11.78 | 12.08 | 12.08 | +0.09 (+0.75%) | 27,179,405 |
11 Apr 2023 | CNY | 11.92 | 12.07 | 11.81 | 11.99 | 11.99 | -0.04 (-0.33%) | 32,386,885 |
10 Apr 2023 | CNY | 11.87 | 12.08 | 11.74 | 12.03 | 12.03 | +0.1 (+0.84%) | 30,852,910 |
7 Apr 2023 | CNY | 11.85 | 11.98 | 11.59 | 11.93 | 11.93 | +0.08 (+0.68%) | 38,762,738 |
6 Apr 2023 | CNY | 11.88 | 11.93 | 11.59 | 11.85 | 11.85 | +0.02 (+0.17%) | 46,481,660 |
4 Apr 2023 | CNY | 12.37 | 12.39 | 11.77 | 11.83 | 11.83 | -0.75 (-5.96%) | 56,418,154 |
3 Apr 2023 | CNY | 12.21 | 12.65 | 12.21 | 12.58 | 12.58 | +0.25 (+2.03%) | 48,747,609 |
31 Mar 2023 | CNY | 12 | 12.73 | 11.88 | 12.33 | 12.33 | +0.36 (+3.01%) | 86,601,585 |