Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 14.39 | 14.48 | 14.15 | 14.28 | 14.28 | -0.08 (-0.56%) | 1,006,200 |
23 May 2023 | CNY | 14.25 | 14.5 | 14.16 | 14.36 | 14.36 | +0.06 (+0.42%) | 1,354,000 |
22 May 2023 | CNY | 14.08 | 14.33 | 13.97 | 14.3 | 14.3 | +0.22 (+1.56%) | 1,668,700 |
19 May 2023 | CNY | 14.25 | 14.25 | 14.04 | 14.08 | 14.08 | -0.16 (-1.12%) | 1,708,300 |
18 May 2023 | CNY | 14.39 | 14.39 | 14.17 | 14.24 | 14.24 | 0.0 (0.0%) | 1,267,400 |
17 May 2023 | CNY | 13.69 | 14.25 | 13.66 | 14.24 | 14.24 | +0.28 (+2.01%) | 1,671,931 |
16 May 2023 | CNY | 14.13 | 14.24 | 13.9 | 13.96 | 13.96 | -0.16 (-1.13%) | 1,108,819 |
15 May 2023 | CNY | 14.11 | 14.17 | 13.92 | 14.12 | 14.12 | -0.03 (-0.21%) | 1,021,300 |
12 May 2023 | CNY | 14.11 | 14.27 | 14.1 | 14.15 | 14.15 | -0.11 (-0.77%) | 1,386,100 |
11 May 2023 | CNY | 14.45 | 14.45 | 14.01 | 14.26 | 14.26 | +0.12 (+0.85%) | 1,999,321 |
10 May 2023 | CNY | 13.72 | 14.23 | 13.72 | 14.14 | 14.14 | +0.28 (+2.02%) | 2,047,700 |
9 May 2023 | CNY | 14.26 | 14.26 | 13.85 | 13.86 | 13.86 | -0.44 (-3.08%) | 2,508,900 |
8 May 2023 | CNY | 14.15 | 14.47 | 14.11 | 14.3 | 14.3 | +0.15 (+1.06%) | 2,042,800 |
5 May 2023 | CNY | 14.16 | 14.27 | 14.02 | 14.15 | 14.15 | -0.14 (-0.98%) | 2,284,383 |
4 May 2023 | CNY | 14.05 | 14.35 | 13.93 | 14.29 | 14.29 | +0.3 (+2.14%) | 3,804,600 |
28 Apr 2023 | CNY | 13.73 | 14.19 | 13.7 | 13.99 | 13.99 | -0.06 (-0.43%) | 3,538,000 |
27 Apr 2023 | CNY | 13.51 | 14.08 | 13.51 | 14.05 | 14.05 | +0.44 (+3.23%) | 3,551,000 |
26 Apr 2023 | CNY | 13.89 | 14.2 | 13.61 | 13.61 | 13.61 | -0.34 (-2.44%) | 4,210,700 |
25 Apr 2023 | CNY | 13.8 | 14.19 | 13.4 | 13.95 | 13.95 | +0.68 (+5.12%) | 6,307,524 |
24 Apr 2023 | CNY | 13.36 | 13.43 | 12.94 | 13.27 | 13.27 | -0.06 (-0.45%) | 1,881,000 |
21 Apr 2023 | CNY | 13.57 | 13.75 | 13.29 | 13.33 | 13.33 | -0.29 (-2.13%) | 1,151,300 |
20 Apr 2023 | CNY | 13.65 | 13.83 | 13.4 | 13.62 | 13.62 | -0.06 (-0.44%) | 1,156,800 |
19 Apr 2023 | CNY | 13.68 | 13.83 | 13.68 | 13.68 | 13.68 | -0.04 (-0.29%) | 866,000 |
18 Apr 2023 | CNY | 14.05 | 14.1 | 13.69 | 13.72 | 13.72 | -0.33 (-2.35%) | 1,692,900 |
17 Apr 2023 | CNY | 13.81 | 14.25 | 13.77 | 14.05 | 14.05 | +0.26 (+1.89%) | 1,638,400 |
14 Apr 2023 | CNY | 13.9 | 13.9 | 13.66 | 13.79 | 13.79 | +0.02 (+0.15%) | 1,150,800 |
13 Apr 2023 | CNY | 14.04 | 14.04 | 13.68 | 13.77 | 13.77 | -0.17 (-1.22%) | 1,255,900 |
12 Apr 2023 | CNY | 14.16 | 14.17 | 13.83 | 13.94 | 13.94 | -0.15 (-1.06%) | 1,365,500 |
11 Apr 2023 | CNY | 14.35 | 14.38 | 14 | 14.09 | 14.09 | -0.12 (-0.84%) | 1,759,600 |
10 Apr 2023 | CNY | 14.76 | 14.77 | 14.17 | 14.21 | 14.21 | -0.48 (-3.27%) | 2,735,100 |