Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 14.63 | 14.69 | 14.27 | 14.65 | 14.65 | +0.08 (+0.55%) | 4,324,400 |
22 May 2023 | CNY | 13.87 | 14.81 | 13.75 | 14.57 | 14.57 | +0.61 (+4.37%) | 6,766,114 |
19 May 2023 | CNY | 13.36 | 14.08 | 13.2 | 13.96 | 13.96 | +0.61 (+4.57%) | 4,151,080 |
18 May 2023 | CNY | 13.26 | 13.6 | 13.07 | 13.35 | 13.35 | +0.19 (+1.44%) | 2,589,996 |
17 May 2023 | CNY | 13.12 | 13.2 | 12.93 | 13.16 | 13.16 | +0.13 (+1.00%) | 2,495,810 |
16 May 2023 | CNY | 13.48 | 13.48 | 12.94 | 13.03 | 13.03 | -0.43 (-3.19%) | 3,051,712 |
15 May 2023 | CNY | 13.27 | 13.48 | 13.17 | 13.46 | 13.46 | +0.19 (+1.43%) | 2,334,264 |
12 May 2023 | CNY | 13.31 | 13.54 | 13.22 | 13.27 | 13.27 | +0.02 (+0.15%) | 2,374,500 |
11 May 2023 | CNY | 13.63 | 13.69 | 13.2 | 13.25 | 13.25 | -0.38 (-2.79%) | 3,347,071 |
10 May 2023 | CNY | 13.68 | 13.86 | 13.62 | 13.63 | 13.63 | -0.13 (-0.94%) | 2,074,800 |
9 May 2023 | CNY | 13.85 | 13.96 | 13.68 | 13.76 | 13.76 | -0.1 (-0.72%) | 2,194,118 |
8 May 2023 | CNY | 14.11 | 14.17 | 13.7 | 13.86 | 13.86 | -0.16 (-1.14%) | 3,110,476 |
5 May 2023 | CNY | 14.43 | 14.47 | 13.94 | 14.02 | 14.02 | -0.37 (-2.57%) | 2,351,356 |
4 May 2023 | CNY | 14.17 | 14.39 | 13.98 | 14.39 | 14.39 | +0.29 (+2.06%) | 2,595,259 |
28 Apr 2023 | CNY | 14.04 | 14.28 | 13.93 | 14.1 | 14.1 | +0.16 (+1.15%) | 2,279,660 |
27 Apr 2023 | CNY | 13.6 | 14.29 | 13.5 | 13.94 | 13.94 | +0.34 (+2.50%) | 2,821,004 |
26 Apr 2023 | CNY | 13.55 | 13.84 | 13.51 | 13.6 | 13.6 | -0.06 (-0.44%) | 2,067,270 |
25 Apr 2023 | CNY | 14.1 | 14.36 | 13.53 | 13.66 | 13.66 | -0.44 (-3.12%) | 3,026,462 |
24 Apr 2023 | CNY | 13.72 | 14.6 | 13.62 | 14.1 | 14.1 | +0.33 (+2.40%) | 4,497,000 |
21 Apr 2023 | CNY | 14.66 | 14.66 | 13.6 | 13.77 | 13.77 | -0.89 (-6.07%) | 4,571,620 |
20 Apr 2023 | CNY | 15.05 | 15.07 | 14.57 | 14.66 | 14.66 | -0.45 (-2.98%) | 4,038,885 |
19 Apr 2023 | CNY | 15.67 | 15.67 | 15.1 | 15.11 | 15.11 | -0.55 (-3.51%) | 2,469,000 |
18 Apr 2023 | CNY | 15.59 | 15.88 | 15.06 | 15.66 | 15.66 | +0.07 (+0.45%) | 3,224,794 |
17 Apr 2023 | CNY | 15.03 | 15.88 | 14.93 | 15.59 | 15.59 | +0.56 (+3.73%) | 5,697,365 |
14 Apr 2023 | CNY | 15.26 | 15.27 | 14.76 | 15.03 | 15.03 | -0.19 (-1.25%) | 2,968,574 |
13 Apr 2023 | CNY | 15.3 | 15.35 | 15.03 | 15.22 | 15.22 | -0.13 (-0.85%) | 2,934,001 |
12 Apr 2023 | CNY | 15.42 | 15.63 | 15.23 | 15.35 | 15.35 | -0.13 (-0.84%) | 2,906,095 |
11 Apr 2023 | CNY | 15.97 | 15.97 | 15.3 | 15.48 | 15.48 | -0.36 (-2.27%) | 3,339,091 |
10 Apr 2023 | CNY | 16.21 | 16.21 | 15.6 | 15.84 | 15.84 | -0.37 (-2.28%) | 4,584,225 |
7 Apr 2023 | CNY | 15.95 | 16.5 | 15.64 | 16.21 | 16.21 | +0.26 (+1.63%) | 9,092,075 |