Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2023 | CNY | 12.61 | 12.65 | 11.9 | 11.9 | 11.9 | -0.63 (-5.03%) | 2,438,000 |
8 May 2023 | CNY | 12.99 | 13.06 | 12.44 | 12.53 | 12.53 | -0.27 (-2.11%) | 2,735,618 |
5 May 2023 | CNY | 13.07 | 13.07 | 12.3 | 12.8 | 12.8 | +0.31 (+2.48%) | 6,755,345 |
4 May 2023 | CNY | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.0 (0.0%) | 0 |
28 Apr 2023 | CNY | 12.06 | 12.63 | 12.06 | 12.49 | 12.49 | +0.34 (+2.80%) | 2,445,389 |
27 Apr 2023 | CNY | 12.05 | 12.35 | 12.01 | 12.15 | 12.15 | +0.04 (+0.33%) | 1,442,362 |
26 Apr 2023 | CNY | 11.98 | 12.26 | 11.88 | 12.11 | 12.11 | +0.05 (+0.41%) | 1,262,000 |
25 Apr 2023 | CNY | 13 | 13.08 | 11.99 | 12.06 | 12.06 | -0.89 (-6.87%) | 3,448,905 |
24 Apr 2023 | CNY | 13.02 | 13.23 | 12.75 | 12.95 | 12.95 | -0.21 (-1.60%) | 2,109,083 |
21 Apr 2023 | CNY | 13.23 | 13.49 | 12.67 | 13.16 | 13.16 | -0.06 (-0.45%) | 4,629,886 |
20 Apr 2023 | CNY | 12.6 | 13.44 | 12.45 | 13.22 | 13.22 | +0.53 (+4.18%) | 5,068,003 |
19 Apr 2023 | CNY | 12.75 | 12.85 | 12.5 | 12.69 | 12.69 | -0.31 (-2.38%) | 2,878,870 |
18 Apr 2023 | CNY | 12.8 | 13.5 | 12.8 | 13 | 13 | +0.26 (+2.04%) | 3,861,720 |
17 Apr 2023 | CNY | 12.87 | 12.94 | 12.71 | 12.74 | 12.74 | -0.13 (-1.01%) | 1,136,020 |
14 Apr 2023 | CNY | 12.96 | 12.96 | 12.75 | 12.87 | 12.87 | +0.01 (+0.08%) | 1,124,200 |
13 Apr 2023 | CNY | 13 | 13.04 | 12.76 | 12.86 | 12.86 | -0.14 (-1.08%) | 1,638,950 |
12 Apr 2023 | CNY | 12.78 | 13.05 | 12.78 | 13 | 13 | +0.18 (+1.40%) | 1,532,830 |
11 Apr 2023 | CNY | 12.95 | 12.95 | 12.71 | 12.82 | 12.82 | +0.09 (+0.71%) | 1,184,500 |
10 Apr 2023 | CNY | 12.96 | 12.98 | 12.65 | 12.73 | 12.73 | -0.25 (-1.93%) | 1,229,400 |
7 Apr 2023 | CNY | 12.8 | 12.99 | 12.7 | 12.98 | 12.98 | +0.27 (+2.12%) | 1,705,600 |
6 Apr 2023 | CNY | 12.62 | 13 | 12.31 | 12.71 | 12.71 | +0.09 (+0.71%) | 2,022,600 |
4 Apr 2023 | CNY | 13.09 | 13.1 | 12.59 | 12.62 | 12.62 | -0.38 (-2.92%) | 3,089,600 |
3 Apr 2023 | CNY | 13.18 | 13.18 | 12.7 | 13 | 13 | -0.25 (-1.89%) | 3,572,400 |
31 Mar 2023 | CNY | 13.2 | 13.49 | 13.1 | 13.25 | 13.25 | 0.0 (0.0%) | 1,514,800 |
30 Mar 2023 | CNY | 13.44 | 13.48 | 13.1 | 13.25 | 13.25 | -0.25 (-1.85%) | 2,491,343 |
29 Mar 2023 | CNY | 13.44 | 13.63 | 13.07 | 13.5 | 13.5 | -0.05 (-0.37%) | 2,685,500 |
28 Mar 2023 | CNY | 13.45 | 13.8 | 13.36 | 13.55 | 13.55 | +0.07 (+0.52%) | 2,931,800 |
27 Mar 2023 | CNY | 13.7 | 13.7 | 13.36 | 13.48 | 13.48 | -0.23 (-1.68%) | 2,714,200 |
24 Mar 2023 | CNY | 13.77 | 13.91 | 13.61 | 13.71 | 13.71 | -0.09 (-0.65%) | 3,343,300 |
23 Mar 2023 | CNY | 13.42 | 13.83 | 13.34 | 13.8 | 13.8 | +0.38 (+2.83%) | 4,420,083 |