Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | CNY | 14.8 | 15.42 | 14.73 | 15.11 | 15.11 | +0.28 (+1.89%) | 2,672,089 |
18 May 2023 | CNY | 14.72 | 14.85 | 14.69 | 14.83 | 14.83 | +0.15 (+1.02%) | 1,385,162 |
17 May 2023 | CNY | 14.53 | 14.71 | 14.5 | 14.68 | 14.68 | +0.17 (+1.17%) | 1,136,304 |
16 May 2023 | CNY | 14.76 | 14.76 | 14.51 | 14.51 | 14.51 | -0.17 (-1.16%) | 734,700 |
15 May 2023 | CNY | 14.49 | 14.7 | 14.47 | 14.68 | 14.68 | +0.22 (+1.52%) | 1,080,358 |
12 May 2023 | CNY | 14.65 | 14.73 | 14.45 | 14.46 | 14.46 | -0.22 (-1.50%) | 1,147,752 |
11 May 2023 | CNY | 14.5 | 14.68 | 14.48 | 14.68 | 14.68 | +0.13 (+0.89%) | 851,560 |
10 May 2023 | CNY | 14.4 | 14.59 | 14.4 | 14.55 | 14.55 | +0.08 (+0.55%) | 1,152,910 |
9 May 2023 | CNY | 14.75 | 14.9 | 14.45 | 14.47 | 14.47 | -0.25 (-1.70%) | 2,281,870 |
8 May 2023 | CNY | 14.68 | 14.74 | 14.56 | 14.72 | 14.72 | +0.17 (+1.17%) | 1,582,854 |
5 May 2023 | CNY | 14.88 | 14.88 | 14.52 | 14.55 | 14.55 | -0.33 (-2.22%) | 2,224,039 |
4 May 2023 | CNY | 15.06 | 15.2 | 14.64 | 14.88 | 14.88 | +0.08 (+0.54%) | 4,058,900 |
28 Apr 2023 | CNY | 14.57 | 14.85 | 14.57 | 14.8 | 14.8 | +0.16 (+1.09%) | 1,881,650 |
27 Apr 2023 | CNY | 14.49 | 14.75 | 14.49 | 14.64 | 14.64 | +0.07 (+0.48%) | 1,350,764 |
26 Apr 2023 | CNY | 14.14 | 14.68 | 14.1 | 14.57 | 14.57 | +0.37 (+2.61%) | 2,423,900 |
25 Apr 2023 | CNY | 14.63 | 14.67 | 13.93 | 14.2 | 14.2 | -0.41 (-2.81%) | 2,945,629 |
24 Apr 2023 | CNY | 14.52 | 14.77 | 14.45 | 14.61 | 14.61 | +0.09 (+0.62%) | 2,099,396 |
21 Apr 2023 | CNY | 15.1 | 15.18 | 14.44 | 14.52 | 14.52 | -0.58 (-3.84%) | 4,223,277 |
20 Apr 2023 | CNY | 15.25 | 15.27 | 14.8 | 15.1 | 15.1 | -0.11 (-0.72%) | 2,670,260 |
19 Apr 2023 | CNY | 15.44 | 15.44 | 15.13 | 15.21 | 15.21 | -0.02 (-0.13%) | 1,375,269 |
18 Apr 2023 | CNY | 15.54 | 15.54 | 15.2 | 15.23 | 15.23 | -0.29 (-1.87%) | 1,967,168 |
17 Apr 2023 | CNY | 15.28 | 15.67 | 15.27 | 15.52 | 15.52 | +0.25 (+1.64%) | 2,935,849 |
14 Apr 2023 | CNY | 15.25 | 15.32 | 15.09 | 15.27 | 15.27 | -0.06 (-0.39%) | 2,666,992 |
13 Apr 2023 | CNY | 15.1 | 15.37 | 14.85 | 15.33 | 15.33 | +0.24 (+1.59%) | 3,748,108 |
12 Apr 2023 | CNY | 15.27 | 15.34 | 15.07 | 15.09 | 15.09 | -0.18 (-1.18%) | 2,944,912 |
11 Apr 2023 | CNY | 15.37 | 15.5 | 15.16 | 15.27 | 15.27 | -0.11 (-0.72%) | 3,550,556 |
10 Apr 2023 | CNY | 16.45 | 16.47 | 15.3 | 15.38 | 15.38 | -1.09 (-6.62%) | 7,450,620 |
7 Apr 2023 | CNY | 16.39 | 16.59 | 16.29 | 16.47 | 16.47 | +0.1 (+0.61%) | 2,564,742 |
6 Apr 2023 | CNY | 16.5 | 16.53 | 16.22 | 16.37 | 16.37 | -0.13 (-0.79%) | 2,972,480 |
4 Apr 2023 | CNY | 16.62 | 16.82 | 16.32 | 16.5 | 16.5 | -0.27 (-1.61%) | 6,990,955 |