Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 14.21 | 14.39 | 14.16 | 14.28 | 14.28 | 0.0 (0.0%) | 1,442,764 |
22 May 2023 | CNY | 14.12 | 14.28 | 14 | 14.28 | 14.28 | +0.15 (+1.06%) | 1,529,600 |
19 May 2023 | CNY | 14.2 | 14.2 | 13.91 | 14.13 | 14.13 | +0.17 (+1.22%) | 1,722,600 |
18 May 2023 | CNY | 13.7 | 14.02 | 13.6 | 13.96 | 13.96 | +0.31 (+2.27%) | 2,419,200 |
17 May 2023 | CNY | 13.72 | 13.8 | 13.57 | 13.65 | 13.65 | -0.04 (-0.29%) | 2,426,500 |
16 May 2023 | CNY | 14.01 | 14.08 | 13.67 | 13.69 | 13.69 | -0.24 (-1.72%) | 1,738,100 |
15 May 2023 | CNY | 14.05 | 14.13 | 13.86 | 13.93 | 13.93 | -0.16 (-1.14%) | 2,148,500 |
12 May 2023 | CNY | 14.2 | 14.25 | 14.06 | 14.09 | 14.09 | -0.13 (-0.91%) | 1,469,300 |
11 May 2023 | CNY | 13.87 | 14.33 | 13.8 | 14.22 | 14.22 | +0.38 (+2.75%) | 2,101,801 |
10 May 2023 | CNY | 13.77 | 13.88 | 13.68 | 13.84 | 13.84 | +0.02 (+0.14%) | 1,413,411 |
9 May 2023 | CNY | 14.33 | 14.4 | 13.72 | 13.82 | 13.82 | -0.51 (-3.56%) | 2,799,350 |
8 May 2023 | CNY | 14.5 | 14.58 | 14.3 | 14.33 | 14.33 | -0.17 (-1.17%) | 1,871,500 |
5 May 2023 | CNY | 14.65 | 14.85 | 14.39 | 14.5 | 14.5 | -0.22 (-1.49%) | 1,489,700 |
4 May 2023 | CNY | 14.8 | 14.9 | 14.68 | 14.72 | 14.72 | -0.1 (-0.67%) | 1,858,900 |
28 Apr 2023 | CNY | 14.71 | 14.85 | 14.55 | 14.82 | 14.82 | +0.15 (+1.02%) | 1,727,150 |
27 Apr 2023 | CNY | 14.41 | 14.83 | 14.4 | 14.67 | 14.67 | +0.17 (+1.17%) | 2,389,351 |
26 Apr 2023 | CNY | 14.19 | 14.7 | 14.17 | 14.5 | 14.5 | +0.3 (+2.11%) | 2,622,017 |
25 Apr 2023 | CNY | 14.53 | 14.65 | 14.07 | 14.2 | 14.2 | -0.49 (-3.34%) | 3,490,136 |
24 Apr 2023 | CNY | 14.44 | 14.79 | 14.24 | 14.69 | 14.69 | -0.17 (-1.14%) | 3,969,000 |
21 Apr 2023 | CNY | 15.15 | 15.74 | 14.84 | 14.86 | 14.86 | -0.12 (-0.80%) | 7,410,268 |
20 Apr 2023 | CNY | 14.99 | 15.09 | 14.83 | 14.98 | 14.98 | +0.03 (+0.20%) | 2,273,100 |
19 Apr 2023 | CNY | 15.07 | 15.12 | 14.95 | 14.95 | 14.95 | -0.2 (-1.32%) | 2,116,467 |
18 Apr 2023 | CNY | 15.07 | 15.38 | 14.9 | 15.15 | 15.15 | +0.08 (+0.53%) | 2,662,119 |
17 Apr 2023 | CNY | 15.16 | 15.34 | 14.96 | 15.07 | 15.07 | -0.18 (-1.18%) | 2,182,150 |
14 Apr 2023 | CNY | 14.98 | 15.39 | 14.9 | 15.25 | 15.25 | +0.34 (+2.28%) | 4,101,163 |
13 Apr 2023 | CNY | 15.2 | 15.23 | 14.88 | 14.91 | 14.91 | -0.29 (-1.91%) | 2,760,800 |
12 Apr 2023 | CNY | 15.03 | 15.22 | 15.01 | 15.2 | 15.2 | +0.17 (+1.13%) | 2,013,300 |
11 Apr 2023 | CNY | 15.3 | 15.3 | 14.96 | 15.03 | 15.03 | -0.2 (-1.31%) | 3,342,450 |
10 Apr 2023 | CNY | 15.58 | 15.65 | 15.21 | 15.23 | 15.23 | -0.36 (-2.31%) | 3,400,500 |
7 Apr 2023 | CNY | 15.45 | 15.75 | 15.3 | 15.59 | 15.59 | +0.22 (+1.43%) | 2,633,301 |