Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 14.27 | 14.45 | 14.15 | 14.36 | 14.36 | +0.08 (+0.56%) | 1,721,170 |
23 May 2023 | CNY | 14.41 | 14.47 | 14.26 | 14.28 | 14.28 | -0.15 (-1.04%) | 1,989,390 |
22 May 2023 | CNY | 14.28 | 14.48 | 14.18 | 14.43 | 14.43 | +0.16 (+1.12%) | 1,919,700 |
19 May 2023 | CNY | 14.24 | 14.32 | 14.1 | 14.27 | 14.27 | +0.06 (+0.42%) | 1,397,936 |
18 May 2023 | CNY | 14.09 | 14.29 | 14 | 14.21 | 14.21 | +0.21 (+1.50%) | 1,577,030 |
17 May 2023 | CNY | 13.96 | 14.06 | 13.91 | 14 | 14 | -0.06 (-0.43%) | 1,068,650 |
16 May 2023 | CNY | 14 | 14.16 | 13.86 | 14.06 | 14.06 | -0.05 (-0.35%) | 1,707,232 |
15 May 2023 | CNY | 13.88 | 14.12 | 13.8 | 14.11 | 14.11 | +0.3 (+2.17%) | 1,918,190 |
12 May 2023 | CNY | 14.02 | 14.06 | 13.81 | 13.81 | 13.81 | -0.19 (-1.36%) | 916,000 |
11 May 2023 | CNY | 13.85 | 14.05 | 13.8 | 14 | 14 | +0.18 (+1.30%) | 1,052,233 |
10 May 2023 | CNY | 13.79 | 13.97 | 13.71 | 13.82 | 13.82 | +0.03 (+0.22%) | 1,438,300 |
9 May 2023 | CNY | 14.29 | 14.3 | 13.78 | 13.79 | 13.79 | -0.3 (-2.13%) | 1,788,230 |
8 May 2023 | CNY | 14.21 | 14.25 | 14.04 | 14.09 | 14.09 | -0.05 (-0.35%) | 1,321,900 |
5 May 2023 | CNY | 14.31 | 14.51 | 14.13 | 14.14 | 14.14 | -0.29 (-2.01%) | 2,407,436 |
4 May 2023 | CNY | 13.92 | 14.66 | 13.83 | 14.43 | 14.43 | +0.44 (+3.15%) | 5,242,930 |
28 Apr 2023 | CNY | 13.37 | 14.1 | 13.37 | 13.99 | 13.99 | +0.59 (+4.40%) | 3,011,327 |
27 Apr 2023 | CNY | 13.08 | 13.45 | 13.05 | 13.4 | 13.4 | +0.27 (+2.06%) | 1,104,771 |
26 Apr 2023 | CNY | 12.98 | 13.18 | 12.85 | 13.13 | 13.13 | +0.1 (+0.77%) | 835,500 |
25 Apr 2023 | CNY | 13.19 | 13.26 | 12.85 | 13.03 | 13.03 | -0.12 (-0.91%) | 1,474,030 |
24 Apr 2023 | CNY | 13.41 | 13.41 | 13.01 | 13.15 | 13.15 | -0.17 (-1.28%) | 1,741,185 |
21 Apr 2023 | CNY | 13.78 | 13.79 | 13.31 | 13.32 | 13.32 | -0.47 (-3.41%) | 1,971,333 |
20 Apr 2023 | CNY | 13.73 | 13.8 | 13.5 | 13.79 | 13.79 | -0.05 (-0.36%) | 1,736,200 |
19 Apr 2023 | CNY | 13.87 | 13.89 | 13.73 | 13.84 | 13.84 | -0.03 (-0.22%) | 1,459,833 |
18 Apr 2023 | CNY | 13.94 | 13.94 | 13.77 | 13.87 | 13.87 | 0.0 (0.0%) | 1,370,315 |
17 Apr 2023 | CNY | 13.86 | 13.98 | 13.83 | 13.87 | 13.87 | -0.09 (-0.64%) | 1,000,200 |
14 Apr 2023 | CNY | 13.92 | 14.09 | 13.76 | 13.96 | 13.96 | +0.01 (+0.07%) | 1,306,000 |
13 Apr 2023 | CNY | 14.1 | 14.12 | 13.95 | 13.95 | 13.95 | -0.15 (-1.06%) | 917,700 |
12 Apr 2023 | CNY | 13.79 | 14.11 | 13.75 | 14.1 | 14.1 | +0.33 (+2.40%) | 1,510,700 |
11 Apr 2023 | CNY | 13.81 | 13.92 | 13.66 | 13.77 | 13.77 | -0.06 (-0.43%) | 936,890 |
10 Apr 2023 | CNY | 14.09 | 14.2 | 13.79 | 13.83 | 13.83 | -0.26 (-1.85%) | 1,799,600 |