Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 11.2 | 11.2 | 10.96 | 10.99 | 10.99 | -0.21 (-1.87%) | 16,629,590 |
23 May 2023 | CNY | 11.14 | 11.36 | 11.13 | 11.2 | 11.2 | +0.04 (+0.36%) | 13,561,502 |
22 May 2023 | CNY | 11.1 | 11.22 | 11.09 | 11.16 | 11.16 | +0.01 (+0.09%) | 10,324,329 |
19 May 2023 | CNY | 11.3 | 11.37 | 11.13 | 11.15 | 11.15 | -0.19 (-1.68%) | 10,567,234 |
18 May 2023 | CNY | 11.34 | 11.49 | 11.26 | 11.34 | 11.34 | +0.04 (+0.35%) | 10,841,168 |
17 May 2023 | CNY | 11.43 | 11.5 | 11.23 | 11.3 | 11.3 | -0.15 (-1.31%) | 10,649,114 |
16 May 2023 | CNY | 11.66 | 11.75 | 11.39 | 11.45 | 11.45 | -0.21 (-1.80%) | 14,919,281 |
15 May 2023 | CNY | 11.38 | 11.74 | 11.36 | 11.66 | 11.66 | +0.25 (+2.19%) | 21,388,202 |
12 May 2023 | CNY | 11.55 | 11.6 | 11.34 | 11.41 | 11.41 | -0.16 (-1.38%) | 9,995,406 |
11 May 2023 | CNY | 11.41 | 11.67 | 11.38 | 11.57 | 11.57 | +0.16 (+1.40%) | 15,398,574 |
10 May 2023 | CNY | 11.67 | 11.72 | 11.32 | 11.41 | 11.41 | -0.25 (-2.14%) | 20,379,020 |
9 May 2023 | CNY | 11.21 | 11.98 | 11.18 | 11.66 | 11.66 | +0.42 (+3.74%) | 43,644,510 |
8 May 2023 | CNY | 11.1 | 11.33 | 10.85 | 11.24 | 11.24 | +0.13 (+1.17%) | 43,989,336 |
5 May 2023 | CNY | 10.93 | 11.21 | 10.78 | 11.11 | 11.11 | +0.19 (+1.74%) | 50,135,415 |
4 May 2023 | CNY | 11.6 | 11.6 | 10.92 | 10.92 | 10.92 | -1.21 (-9.98%) | 65,502,116 |
28 Apr 2023 | CNY | 12.22 | 12.25 | 12.01 | 12.13 | 12.13 | -0.01 (-0.08%) | 15,976,850 |
27 Apr 2023 | CNY | 12.26 | 12.27 | 12.1 | 12.14 | 12.14 | -0.11 (-0.90%) | 12,278,810 |
26 Apr 2023 | CNY | 12.16 | 12.32 | 12.05 | 12.25 | 12.25 | 0.0 (0.0%) | 14,451,176 |
25 Apr 2023 | CNY | 12.42 | 12.5 | 12.03 | 12.25 | 12.25 | -0.17 (-1.37%) | 19,412,630 |
24 Apr 2023 | CNY | 12.6 | 12.62 | 12.35 | 12.42 | 12.42 | -0.2 (-1.58%) | 17,055,705 |
21 Apr 2023 | CNY | 12.67 | 12.94 | 12.58 | 12.62 | 12.62 | +0.01 (+0.08%) | 21,644,877 |
20 Apr 2023 | CNY | 12.67 | 12.67 | 12.53 | 12.61 | 12.61 | -0.04 (-0.32%) | 14,016,688 |
19 Apr 2023 | CNY | 12.91 | 12.91 | 12.64 | 12.65 | 12.65 | -0.2 (-1.56%) | 17,972,019 |
18 Apr 2023 | CNY | 12.85 | 12.99 | 12.77 | 12.85 | 12.85 | +0.03 (+0.23%) | 16,346,467 |
17 Apr 2023 | CNY | 12.75 | 12.88 | 12.71 | 12.82 | 12.82 | +0.04 (+0.31%) | 27,256,705 |
14 Apr 2023 | CNY | 12.82 | 12.94 | 12.76 | 12.78 | 12.78 | -0.1 (-0.78%) | 13,600,202 |
13 Apr 2023 | CNY | 12.97 | 12.97 | 12.76 | 12.88 | 12.88 | -0.08 (-0.62%) | 19,858,432 |
12 Apr 2023 | CNY | 13.05 | 13.14 | 12.91 | 12.96 | 12.96 | -0.09 (-0.69%) | 22,852,027 |
11 Apr 2023 | CNY | 12.86 | 13.08 | 12.75 | 13.05 | 13.05 | +0.19 (+1.48%) | 35,211,445 |
10 Apr 2023 | CNY | 12.7 | 12.98 | 12.58 | 12.86 | 12.86 | +0.16 (+1.26%) | 32,900,142 |