Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 13.37 | 13.5 | 13.08 | 13.36 | 13.36 | -0.04 (-0.30%) | 10,882,910 |
23 May 2023 | CNY | 13.45 | 13.8 | 13.39 | 13.4 | 13.4 | 0.0 (0.0%) | 15,144,723 |
22 May 2023 | CNY | 13.03 | 13.44 | 13.01 | 13.4 | 13.4 | +0.36 (+2.76%) | 17,553,556 |
19 May 2023 | CNY | 12.94 | 13.14 | 12.84 | 13.04 | 13.04 | +0.1 (+0.77%) | 9,919,226 |
18 May 2023 | CNY | 13.15 | 13.2 | 12.88 | 12.94 | 12.94 | -0.21 (-1.60%) | 9,787,532 |
17 May 2023 | CNY | 13.2 | 13.2 | 13.04 | 13.15 | 13.15 | -0.06 (-0.45%) | 9,943,850 |
16 May 2023 | CNY | 12.88 | 13.5 | 12.83 | 13.21 | 13.21 | +0.31 (+2.40%) | 27,316,681 |
15 May 2023 | CNY | 12.53 | 12.92 | 12.47 | 12.9 | 12.9 | +0.36 (+2.87%) | 18,149,279 |
12 May 2023 | CNY | 12.68 | 12.75 | 12.51 | 12.54 | 12.54 | -0.14 (-1.10%) | 10,811,810 |
11 May 2023 | CNY | 12.65 | 13.03 | 12.61 | 12.68 | 12.68 | +0.05 (+0.40%) | 15,623,102 |
10 May 2023 | CNY | 12.7 | 12.82 | 12.6 | 12.63 | 12.63 | -0.12 (-0.94%) | 11,268,016 |
9 May 2023 | CNY | 12.87 | 13 | 12.65 | 12.75 | 12.75 | -0.14 (-1.09%) | 15,197,435 |
8 May 2023 | CNY | 12.9 | 13.1 | 12.8 | 12.89 | 12.89 | -0.01 (-0.08%) | 9,671,736 |
5 May 2023 | CNY | 13.14 | 13.15 | 12.7 | 12.9 | 12.9 | -0.23 (-1.75%) | 15,090,216 |
4 May 2023 | CNY | 12.93 | 13.21 | 12.89 | 13.13 | 13.13 | +0.18 (+1.39%) | 14,765,213 |
28 Apr 2023 | CNY | 12.87 | 13 | 12.73 | 12.95 | 12.95 | +0.03 (+0.23%) | 12,029,397 |
27 Apr 2023 | CNY | 12.62 | 13.06 | 12.56 | 12.92 | 12.92 | +0.39 (+3.11%) | 15,874,284 |
26 Apr 2023 | CNY | 12.45 | 12.72 | 12.35 | 12.53 | 12.53 | +0.07 (+0.56%) | 14,693,301 |
25 Apr 2023 | CNY | 13.02 | 13.06 | 12.16 | 12.46 | 12.46 | -0.55 (-4.23%) | 34,199,056 |
24 Apr 2023 | CNY | 13.23 | 13.4 | 12.92 | 13.01 | 13.01 | -0.21 (-1.59%) | 18,023,859 |
21 Apr 2023 | CNY | 13.4 | 13.5 | 13.17 | 13.22 | 13.22 | -0.25 (-1.86%) | 21,474,995 |
20 Apr 2023 | CNY | 13.46 | 13.56 | 13.41 | 13.47 | 13.47 | 0.0 (0.0%) | 14,043,693 |
19 Apr 2023 | CNY | 13.67 | 13.71 | 13.39 | 13.47 | 13.47 | -0.19 (-1.39%) | 19,223,718 |
18 Apr 2023 | CNY | 13.8 | 13.84 | 13.62 | 13.66 | 13.66 | -0.18 (-1.30%) | 13,272,083 |
17 Apr 2023 | CNY | 13.76 | 13.99 | 13.63 | 13.84 | 13.84 | +0.07 (+0.51%) | 23,936,930 |
14 Apr 2023 | CNY | 13.68 | 13.92 | 13.53 | 13.77 | 13.77 | +0.12 (+0.88%) | 26,459,425 |
13 Apr 2023 | CNY | 13.45 | 13.75 | 13.35 | 13.65 | 13.65 | +0.16 (+1.19%) | 27,836,187 |
12 Apr 2023 | CNY | 13.7 | 13.83 | 13.47 | 13.49 | 13.49 | -0.19 (-1.39%) | 20,892,049 |
11 Apr 2023 | CNY | 13.93 | 13.95 | 13.55 | 13.68 | 13.68 | -0.09 (-0.65%) | 20,666,628 |
10 Apr 2023 | CNY | 13.85 | 14.24 | 13.67 | 13.77 | 13.77 | -0.08 (-0.58%) | 25,198,484 |