Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2023 | CNY | 11.5 | 11.52 | 11.18 | 11.34 | 11.34 | -0.11 (-0.96%) | 7,046,352 |
12 May 2023 | CNY | 11.59 | 11.64 | 11.31 | 11.45 | 11.45 | -0.12 (-1.04%) | 9,320,771 |
11 May 2023 | CNY | 11.27 | 11.75 | 11.2 | 11.57 | 11.57 | +0.3 (+2.66%) | 13,347,075 |
10 May 2023 | CNY | 11.3 | 11.33 | 11.11 | 11.27 | 11.27 | +0.1 (+0.90%) | 7,781,641 |
9 May 2023 | CNY | 11.31 | 11.35 | 11.12 | 11.17 | 11.17 | -0.09 (-0.80%) | 8,308,335 |
8 May 2023 | CNY | 11.21 | 11.39 | 11.16 | 11.26 | 11.26 | +0.05 (+0.45%) | 11,912,758 |
5 May 2023 | CNY | 11.05 | 11.27 | 11.01 | 11.21 | 11.21 | +0.13 (+1.17%) | 10,296,400 |
4 May 2023 | CNY | 10.94 | 11.12 | 10.92 | 11.08 | 11.08 | +0.12 (+1.09%) | 8,684,003 |
28 Apr 2023 | CNY | 10.54 | 11.11 | 10.52 | 10.96 | 10.96 | +0.37 (+3.49%) | 14,433,751 |
27 Apr 2023 | CNY | 10.24 | 10.69 | 10.18 | 10.59 | 10.59 | +0.35 (+3.42%) | 9,207,740 |
26 Apr 2023 | CNY | 10.19 | 10.3 | 10.11 | 10.24 | 10.24 | +0.12 (+1.19%) | 5,221,153 |
25 Apr 2023 | CNY | 10.24 | 10.31 | 10.06 | 10.12 | 10.12 | -0.11 (-1.08%) | 7,549,245 |
24 Apr 2023 | CNY | 10.42 | 10.42 | 10.17 | 10.23 | 10.23 | -0.19 (-1.82%) | 6,930,673 |
21 Apr 2023 | CNY | 10.66 | 10.82 | 10.42 | 10.42 | 10.42 | -0.28 (-2.62%) | 8,197,122 |
20 Apr 2023 | CNY | 10.98 | 10.98 | 10.63 | 10.7 | 10.7 | -0.3 (-2.73%) | 9,613,261 |
19 Apr 2023 | CNY | 11.12 | 11.13 | 10.92 | 11 | 11 | -0.14 (-1.26%) | 9,605,418 |
18 Apr 2023 | CNY | 10.89 | 11.36 | 10.77 | 11.14 | 11.14 | +0.44 (+4.11%) | 18,387,601 |
17 Apr 2023 | CNY | 10.69 | 10.71 | 10.59 | 10.7 | 10.7 | +0.01 (+0.09%) | 4,653,418 |
14 Apr 2023 | CNY | 10.89 | 10.89 | 10.65 | 10.69 | 10.69 | -0.12 (-1.11%) | 7,193,553 |
13 Apr 2023 | CNY | 10.96 | 10.96 | 10.73 | 10.81 | 10.81 | -0.12 (-1.10%) | 7,204,110 |
12 Apr 2023 | CNY | 11.04 | 11.11 | 10.88 | 10.93 | 10.93 | -0.11 (-1.00%) | 6,912,139 |
11 Apr 2023 | CNY | 11.05 | 11.11 | 10.9 | 11.04 | 11.04 | +0.02 (+0.18%) | 7,255,802 |
10 Apr 2023 | CNY | 10.89 | 11.14 | 10.8 | 11.02 | 11.02 | +0.13 (+1.19%) | 10,583,138 |
7 Apr 2023 | CNY | 10.88 | 10.99 | 10.83 | 10.89 | 10.89 | 0.0 (0.0%) | 6,997,045 |
6 Apr 2023 | CNY | 10.87 | 11.05 | 10.82 | 10.89 | 10.89 | +0.11 (+1.02%) | 6,561,805 |
4 Apr 2023 | CNY | 10.85 | 11.1 | 10.74 | 10.78 | 10.78 | -0.14 (-1.28%) | 9,286,083 |
3 Apr 2023 | CNY | 10.5 | 10.98 | 10.5 | 10.92 | 10.92 | +0.33 (+3.12%) | 13,656,922 |
31 Mar 2023 | CNY | 10.4 | 10.73 | 10.38 | 10.59 | 10.59 | +0.22 (+2.12%) | 12,659,523 |
30 Mar 2023 | CNY | 10.3 | 10.46 | 10.25 | 10.37 | 10.37 | +0.02 (+0.19%) | 6,107,562 |
29 Mar 2023 | CNY | 10.37 | 10.44 | 10.25 | 10.35 | 10.35 | 0.0 (0.0%) | 6,951,246 |