Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | CNY | 12.82 | 12.97 | 12.01 | 12.02 | 12.02 | -0.96 (-7.40%) | 11,836,111 |
15 May 2023 | CNY | 13.59 | 13.71 | 12.75 | 12.98 | 12.98 | -0.56 (-4.14%) | 11,792,319 |
12 May 2023 | CNY | 13.65 | 13.92 | 12.88 | 13.54 | 13.54 | -0.45 (-3.22%) | 12,520,855 |
11 May 2023 | CNY | 13.5 | 14.31 | 13.2 | 13.99 | 13.99 | +0.31 (+2.27%) | 17,286,821 |
10 May 2023 | CNY | 13.2 | 13.98 | 13.07 | 13.68 | 13.68 | +0.44 (+3.32%) | 17,077,368 |
9 May 2023 | CNY | 14.42 | 14.42 | 13.24 | 13.24 | 13.24 | -1.47 (-9.99%) | 22,463,175 |
8 May 2023 | CNY | 13.88 | 15.17 | 13.69 | 14.71 | 14.71 | +0.66 (+4.70%) | 25,000,957 |
5 May 2023 | CNY | 14.59 | 14.96 | 13.84 | 14.05 | 14.05 | -0.48 (-3.30%) | 27,778,786 |
4 May 2023 | CNY | 13.18 | 14.53 | 13.07 | 14.53 | 14.53 | +1.32 (+9.99%) | 27,578,997 |
28 Apr 2023 | CNY | 12.22 | 13.21 | 12.1 | 13.21 | 13.21 | +0.97 (+7.92%) | 21,722,701 |
27 Apr 2023 | CNY | 11.94 | 12.95 | 11.64 | 12.24 | 12.24 | +0.32 (+2.68%) | 18,096,099 |
26 Apr 2023 | CNY | 11.7 | 12.18 | 11.26 | 11.92 | 11.92 | +0.2 (+1.71%) | 8,933,600 |
25 Apr 2023 | CNY | 11.99 | 11.99 | 11.4 | 11.72 | 11.72 | -0.3 (-2.50%) | 6,888,418 |
24 Apr 2023 | CNY | 11.57 | 12.28 | 11.51 | 12.02 | 12.02 | +0.45 (+3.89%) | 7,531,524 |
21 Apr 2023 | CNY | 12 | 12.08 | 11.51 | 11.57 | 11.57 | -0.39 (-3.26%) | 3,943,002 |
20 Apr 2023 | CNY | 11.72 | 11.99 | 11.66 | 11.96 | 11.96 | +0.24 (+2.05%) | 3,425,548 |
19 Apr 2023 | CNY | 11.47 | 11.88 | 11.47 | 11.72 | 11.72 | +0.19 (+1.65%) | 3,407,952 |
18 Apr 2023 | CNY | 11.59 | 11.66 | 11.35 | 11.53 | 11.53 | -0.04 (-0.35%) | 3,870,378 |
17 Apr 2023 | CNY | 12.02 | 12.02 | 11.52 | 11.57 | 11.57 | -0.28 (-2.36%) | 3,592,149 |
14 Apr 2023 | CNY | 12.1 | 12.11 | 11.65 | 11.85 | 11.85 | -0.25 (-2.07%) | 4,012,919 |
13 Apr 2023 | CNY | 11.99 | 12.36 | 11.86 | 12.1 | 12.1 | +0.2 (+1.68%) | 6,452,900 |
12 Apr 2023 | CNY | 11.54 | 11.91 | 11.54 | 11.9 | 11.9 | +0.37 (+3.21%) | 2,916,324 |
11 Apr 2023 | CNY | 11.17 | 11.63 | 11.03 | 11.53 | 11.53 | +0.39 (+3.50%) | 3,372,894 |
10 Apr 2023 | CNY | 11.2 | 11.39 | 11.08 | 11.14 | 11.14 | -0.09 (-0.80%) | 3,551,077 |
7 Apr 2023 | CNY | 11.29 | 11.4 | 10.95 | 11.23 | 11.23 | -0.01 (-0.09%) | 3,763,992 |
6 Apr 2023 | CNY | 11.66 | 11.68 | 11.2 | 11.24 | 11.24 | -0.49 (-4.18%) | 3,792,300 |
4 Apr 2023 | CNY | 11.82 | 12.09 | 11.66 | 11.73 | 11.73 | -0.27 (-2.25%) | 2,802,997 |
3 Apr 2023 | CNY | 11.67 | 12.19 | 11.67 | 12 | 12 | +0.36 (+3.09%) | 4,803,355 |
31 Mar 2023 | CNY | 11.45 | 11.67 | 11.34 | 11.64 | 11.64 | +0.2 (+1.75%) | 2,006,100 |
30 Mar 2023 | CNY | 11.84 | 11.84 | 11.38 | 11.44 | 11.44 | -0.32 (-2.72%) | 2,560,800 |