Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | CNY | 12.31 | 12.76 | 12.2 | 12.72 | 12.72 | +0.25 (+2.00%) | 2,414,239 |
15 May 2023 | CNY | 12.6 | 12.61 | 12.3 | 12.47 | 12.47 | -0.04 (-0.32%) | 710,600 |
12 May 2023 | CNY | 12.54 | 12.64 | 12.3 | 12.51 | 12.51 | -0.01 (-0.08%) | 910,140 |
11 May 2023 | CNY | 12.4 | 12.64 | 12.2 | 12.52 | 12.52 | +0.12 (+0.97%) | 1,151,400 |
10 May 2023 | CNY | 12.43 | 12.5 | 12.3 | 12.4 | 12.4 | 0.0 (0.0%) | 796,748 |
9 May 2023 | CNY | 12.88 | 12.88 | 12.38 | 12.4 | 12.4 | -0.5 (-3.88%) | 2,385,068 |
8 May 2023 | CNY | 13.11 | 13.3 | 12.85 | 12.9 | 12.9 | -0.3 (-2.27%) | 2,049,426 |
5 May 2023 | CNY | 13.13 | 13.31 | 13.05 | 13.2 | 13.2 | +0.02 (+0.15%) | 1,528,827 |
4 May 2023 | CNY | 13.23 | 13.36 | 13.08 | 13.18 | 13.18 | -0.21 (-1.57%) | 1,845,400 |
28 Apr 2023 | CNY | 13.38 | 13.39 | 12.95 | 13.39 | 13.39 | -0.11 (-0.81%) | 2,219,196 |
27 Apr 2023 | CNY | 13.27 | 13.5 | 12.89 | 13.5 | 13.5 | +0.05 (+0.37%) | 2,876,200 |
26 Apr 2023 | CNY | 13.66 | 13.66 | 12.74 | 13.45 | 13.45 | +0.01 (+0.07%) | 4,095,772 |
25 Apr 2023 | CNY | 13.48 | 13.5 | 12.68 | 13.44 | 13.44 | -0.08 (-0.59%) | 3,563,200 |
24 Apr 2023 | CNY | 13.58 | 13.58 | 13.14 | 13.52 | 13.52 | -0.01 (-0.07%) | 1,837,080 |
21 Apr 2023 | CNY | 14.19 | 14.19 | 13.32 | 13.53 | 13.53 | -0.52 (-3.70%) | 2,418,900 |
20 Apr 2023 | CNY | 14.16 | 14.25 | 13.98 | 14.05 | 14.05 | -0.15 (-1.06%) | 2,053,960 |
19 Apr 2023 | CNY | 14.29 | 14.51 | 14.11 | 14.2 | 14.2 | -0.05 (-0.35%) | 1,458,200 |
18 Apr 2023 | CNY | 14.2 | 14.4 | 14.06 | 14.25 | 14.25 | -0.17 (-1.18%) | 2,249,700 |
17 Apr 2023 | CNY | 14.39 | 14.62 | 14.25 | 14.42 | 14.42 | +0.01 (+0.07%) | 1,876,400 |
14 Apr 2023 | CNY | 14.2 | 14.45 | 13.84 | 14.41 | 14.41 | +0.22 (+1.55%) | 2,906,394 |
13 Apr 2023 | CNY | 13.86 | 14.36 | 13.86 | 14.19 | 14.19 | +0.26 (+1.87%) | 3,448,120 |
12 Apr 2023 | CNY | 13.68 | 14 | 13.64 | 13.93 | 13.93 | +0.25 (+1.83%) | 1,357,400 |
11 Apr 2023 | CNY | 13.74 | 13.74 | 13.41 | 13.68 | 13.68 | 0.0 (0.0%) | 1,538,440 |
10 Apr 2023 | CNY | 13.92 | 14 | 13.6 | 13.68 | 13.68 | -0.24 (-1.72%) | 1,444,300 |
7 Apr 2023 | CNY | 13.89 | 14.05 | 13.82 | 13.92 | 13.92 | 0.0 (0.0%) | 819,920 |
6 Apr 2023 | CNY | 13.8 | 14.16 | 13.79 | 13.92 | 13.92 | -0.05 (-0.36%) | 1,347,040 |
4 Apr 2023 | CNY | 14.14 | 14.14 | 13.82 | 13.97 | 13.97 | -0.15 (-1.06%) | 1,609,180 |
3 Apr 2023 | CNY | 13.91 | 14.45 | 13.84 | 14.12 | 14.12 | +0.21 (+1.51%) | 2,208,060 |
31 Mar 2023 | CNY | 13.71 | 14 | 13.65 | 13.91 | 13.91 | +0.2 (+1.46%) | 1,301,176 |
30 Mar 2023 | CNY | 14.17 | 14.17 | 13.65 | 13.71 | 13.71 | -0.23 (-1.65%) | 1,240,000 |