Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | CNY | 14.28 | 15 | 14.03 | 14.07 | 14.07 | +0.07 (+0.50%) | 10,580,840 |
18 May 2023 | CNY | 14.66 | 14.95 | 13.91 | 14 | 14 | -1.2 (-7.89%) | 13,255,709 |
17 May 2023 | CNY | 15.68 | 15.68 | 13.95 | 15.2 | 15.2 | +0.93 (+6.52%) | 18,431,678 |
16 May 2023 | CNY | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | +1.3 (+10.02%) | 2,878,200 |
15 May 2023 | CNY | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.0 (0.0%) | 0 |
12 May 2023 | CNY | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.0 (0.0%) | 0 |
11 May 2023 | CNY | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.0 (0.0%) | 0 |
10 May 2023 | CNY | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.0 (0.0%) | 0 |
9 May 2023 | CNY | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.0 (0.0%) | 0 |
8 May 2023 | CNY | 13.2 | 14 | 12.6 | 12.97 | 12.97 | -0.11 (-0.84%) | 6,026,400 |
5 May 2023 | CNY | 13.15 | 13.31 | 12.91 | 13.08 | 13.08 | -0.1 (-0.76%) | 3,342,000 |
4 May 2023 | CNY | 12.64 | 13.2 | 12.53 | 13.18 | 13.18 | +0.55 (+4.35%) | 2,820,900 |
28 Apr 2023 | CNY | 12.52 | 12.73 | 12.25 | 12.63 | 12.63 | +0.11 (+0.88%) | 2,898,700 |
27 Apr 2023 | CNY | 12.69 | 12.92 | 12.47 | 12.52 | 12.52 | -0.2 (-1.57%) | 2,473,129 |
26 Apr 2023 | CNY | 13.31 | 13.31 | 12.6 | 12.72 | 12.72 | -0.36 (-2.75%) | 2,489,200 |
25 Apr 2023 | CNY | 13.47 | 13.63 | 12.81 | 13.08 | 13.08 | -0.43 (-3.18%) | 2,243,400 |
24 Apr 2023 | CNY | 13.76 | 13.76 | 13.45 | 13.51 | 13.51 | -0.13 (-0.95%) | 2,581,900 |
21 Apr 2023 | CNY | 13.8 | 14.07 | 13.6 | 13.64 | 13.64 | -0.28 (-2.01%) | 3,463,240 |
20 Apr 2023 | CNY | 14.09 | 14.2 | 13.78 | 13.92 | 13.92 | -0.16 (-1.14%) | 4,205,300 |
19 Apr 2023 | CNY | 13.45 | 14.36 | 13.42 | 14.08 | 14.08 | +0.45 (+3.30%) | 6,871,400 |
18 Apr 2023 | CNY | 12.48 | 13.65 | 12.48 | 13.63 | 13.63 | +1.16 (+9.30%) | 7,493,600 |
17 Apr 2023 | CNY | 12.05 | 12.8 | 12.04 | 12.47 | 12.47 | +0.45 (+3.74%) | 3,459,100 |
14 Apr 2023 | CNY | 11.94 | 12.24 | 11.92 | 12.02 | 12.02 | -0.08 (-0.66%) | 1,910,000 |
13 Apr 2023 | CNY | 12.09 | 12.17 | 11.82 | 12.1 | 12.1 | -0.04 (-0.33%) | 2,670,900 |
12 Apr 2023 | CNY | 12.21 | 12.32 | 12.1 | 12.14 | 12.14 | -0.07 (-0.57%) | 1,233,100 |
11 Apr 2023 | CNY | 12.14 | 12.26 | 12.12 | 12.21 | 12.21 | -0.03 (-0.25%) | 1,094,500 |
10 Apr 2023 | CNY | 12.38 | 12.71 | 12.16 | 12.24 | 12.24 | -0.17 (-1.37%) | 2,066,828 |
7 Apr 2023 | CNY | 12.14 | 12.44 | 12.09 | 12.41 | 12.41 | +0.31 (+2.56%) | 2,805,000 |
6 Apr 2023 | CNY | 11.92 | 12.13 | 11.8 | 12.1 | 12.1 | +0.19 (+1.60%) | 2,033,300 |
4 Apr 2023 | CNY | 12.2 | 12.2 | 11.85 | 11.91 | 11.91 | -0.25 (-2.06%) | 3,313,444 |