Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 12.72 | 12.73 | 12.41 | 12.45 | 12.45 | -0.34 (-2.66%) | 12,307,308 |
23 May 2023 | CNY | 12.95 | 13.02 | 12.77 | 12.79 | 12.79 | -0.23 (-1.77%) | 9,297,397 |
22 May 2023 | CNY | 12.87 | 13.02 | 12.64 | 13.02 | 13.02 | +0.18 (+1.40%) | 13,482,066 |
19 May 2023 | CNY | 12.91 | 12.96 | 12.68 | 12.84 | 12.84 | -0.08 (-0.62%) | 17,063,560 |
18 May 2023 | CNY | 12.95 | 13.01 | 12.82 | 12.92 | 12.92 | -0.02 (-0.15%) | 8,479,796 |
17 May 2023 | CNY | 12.91 | 12.98 | 12.81 | 12.94 | 12.94 | -0.02 (-0.15%) | 7,447,009 |
16 May 2023 | CNY | 13.27 | 13.29 | 12.9 | 12.96 | 12.96 | -0.3 (-2.26%) | 16,215,685 |
15 May 2023 | CNY | 13.05 | 13.27 | 13.02 | 13.26 | 13.26 | +0.14 (+1.07%) | 15,078,484 |
12 May 2023 | CNY | 13.46 | 13.47 | 13.07 | 13.12 | 13.12 | -0.37 (-2.74%) | 20,280,765 |
11 May 2023 | CNY | 13.48 | 13.72 | 13.44 | 13.49 | 13.49 | +0.04 (+0.30%) | 18,275,309 |
10 May 2023 | CNY | 13.38 | 13.46 | 13.24 | 13.45 | 13.45 | +0.06 (+0.45%) | 11,553,855 |
9 May 2023 | CNY | 13.3 | 13.65 | 13.24 | 13.39 | 13.39 | +0.07 (+0.53%) | 19,137,046 |
8 May 2023 | CNY | 13.45 | 13.48 | 13.07 | 13.32 | 13.32 | -0.12 (-0.89%) | 19,235,986 |
5 May 2023 | CNY | 13.47 | 13.69 | 13.3 | 13.44 | 13.44 | -0.04 (-0.30%) | 18,678,443 |
4 May 2023 | CNY | 14 | 14.03 | 13.01 | 13.48 | 13.48 | -0.7 (-4.94%) | 43,278,714 |
28 Apr 2023 | CNY | 13.81 | 14.18 | 13.7 | 14.18 | 14.18 | +0.45 (+3.28%) | 21,883,855 |
27 Apr 2023 | CNY | 13.83 | 13.93 | 13.62 | 13.73 | 13.73 | -0.11 (-0.79%) | 15,097,655 |
26 Apr 2023 | CNY | 13.59 | 14.12 | 13.59 | 13.84 | 13.84 | +0.25 (+1.84%) | 20,359,960 |
25 Apr 2023 | CNY | 13.86 | 13.86 | 13.23 | 13.59 | 13.59 | -0.27 (-1.95%) | 25,199,444 |
24 Apr 2023 | CNY | 14.3 | 14.35 | 13.68 | 13.86 | 13.86 | -0.43 (-3.01%) | 26,544,591 |
21 Apr 2023 | CNY | 14.99 | 15.07 | 14.25 | 14.29 | 14.29 | -0.69 (-4.61%) | 30,533,606 |
20 Apr 2023 | CNY | 15.45 | 15.47 | 14.9 | 14.98 | 14.98 | -0.62 (-3.97%) | 26,970,637 |
19 Apr 2023 | CNY | 15.31 | 15.64 | 15.22 | 15.6 | 15.6 | +0.31 (+2.03%) | 26,023,013 |
18 Apr 2023 | CNY | 15.71 | 15.78 | 15.23 | 15.29 | 15.29 | -0.41 (-2.61%) | 23,800,612 |
17 Apr 2023 | CNY | 15.38 | 15.78 | 15.3 | 15.7 | 15.7 | +0.32 (+2.08%) | 27,205,029 |
14 Apr 2023 | CNY | 16.08 | 16.12 | 15.35 | 15.38 | 15.38 | -0.9 (-5.53%) | 47,468,783 |
13 Apr 2023 | CNY | 15.61 | 16.35 | 15.41 | 16.28 | 16.28 | +0.74 (+4.76%) | 39,695,256 |
12 Apr 2023 | CNY | 15.8 | 15.92 | 15.42 | 15.54 | 15.54 | -0.28 (-1.77%) | 24,686,937 |
11 Apr 2023 | CNY | 15.88 | 16.1 | 15.68 | 15.82 | 15.82 | -0.01 (-0.06%) | 25,471,036 |
10 Apr 2023 | CNY | 15.95 | 16.05 | 15.73 | 15.83 | 15.83 | -0.07 (-0.44%) | 21,916,687 |