Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 13.79 | 13.82 | 13.47 | 13.56 | 13.56 | -0.24 (-1.74%) | 6,895,873 |
23 May 2023 | CNY | 13.52 | 14.06 | 13.48 | 13.8 | 13.8 | +0.28 (+2.07%) | 11,718,114 |
22 May 2023 | CNY | 13.16 | 13.7 | 12.97 | 13.52 | 13.52 | +0.37 (+2.81%) | 8,630,711 |
19 May 2023 | CNY | 13.17 | 13.23 | 12.83 | 13.15 | 13.15 | -0.07 (-0.53%) | 5,955,598 |
18 May 2023 | CNY | 12.78 | 13.45 | 12.66 | 13.22 | 13.22 | +0.5 (+3.93%) | 12,256,516 |
17 May 2023 | CNY | 12.42 | 13 | 12.34 | 12.72 | 12.72 | +0.3 (+2.42%) | 8,892,175 |
16 May 2023 | CNY | 12.5 | 12.64 | 12.3 | 12.42 | 12.42 | -0.08 (-0.64%) | 5,070,950 |
15 May 2023 | CNY | 12.14 | 12.63 | 11.95 | 12.5 | 12.5 | +0.42 (+3.48%) | 12,095,121 |
12 May 2023 | CNY | 12.6 | 12.6 | 11.91 | 12.08 | 12.08 | -0.42 (-3.36%) | 8,746,100 |
11 May 2023 | CNY | 12.86 | 12.87 | 12.21 | 12.5 | 12.5 | -0.27 (-2.11%) | 10,578,842 |
10 May 2023 | CNY | 12.12 | 12.94 | 12.03 | 12.77 | 12.77 | +0.65 (+5.36%) | 15,702,709 |
9 May 2023 | CNY | 12.36 | 12.48 | 12.1 | 12.12 | 12.12 | -0.28 (-2.26%) | 4,750,700 |
8 May 2023 | CNY | 12.7 | 12.94 | 12.3 | 12.4 | 12.4 | -0.3 (-2.36%) | 4,392,527 |
5 May 2023 | CNY | 12.85 | 12.99 | 12.52 | 12.7 | 12.7 | -0.18 (-1.40%) | 5,993,354 |
4 May 2023 | CNY | 12.86 | 13.22 | 12.67 | 12.88 | 12.88 | +0.11 (+0.86%) | 5,232,746 |
28 Apr 2023 | CNY | 13.05 | 13.21 | 12.7 | 12.77 | 12.77 | -0.18 (-1.39%) | 8,733,981 |
27 Apr 2023 | CNY | 13 | 13.17 | 12.51 | 12.95 | 12.95 | -0.13 (-0.99%) | 7,433,934 |
26 Apr 2023 | CNY | 12.36 | 13.3 | 12.36 | 13.08 | 13.08 | +0.57 (+4.56%) | 9,738,693 |
25 Apr 2023 | CNY | 12.68 | 12.81 | 12.03 | 12.51 | 12.51 | -0.28 (-2.19%) | 10,537,786 |
24 Apr 2023 | CNY | 12.36 | 12.89 | 12.15 | 12.79 | 12.79 | +0.43 (+3.48%) | 8,718,808 |
21 Apr 2023 | CNY | 12.57 | 12.84 | 12.3 | 12.36 | 12.36 | -0.25 (-1.98%) | 6,925,255 |
20 Apr 2023 | CNY | 12.85 | 12.98 | 12.4 | 12.61 | 12.61 | -0.36 (-2.78%) | 8,163,108 |
19 Apr 2023 | CNY | 13.49 | 13.6 | 12.87 | 12.97 | 12.97 | -0.05 (-0.38%) | 8,838,406 |
18 Apr 2023 | CNY | 13.2 | 13.2 | 12.9 | 13.02 | 13.02 | -0.01 (-0.08%) | 5,117,150 |
17 Apr 2023 | CNY | 13.49 | 13.64 | 13 | 13.03 | 13.03 | -0.45 (-3.34%) | 6,805,050 |
14 Apr 2023 | CNY | 12.57 | 13.66 | 12.57 | 13.48 | 13.48 | +0.93 (+7.41%) | 14,683,400 |
13 Apr 2023 | CNY | 12.9 | 12.9 | 12.45 | 12.55 | 12.55 | -0.35 (-2.71%) | 6,977,450 |
12 Apr 2023 | CNY | 13.14 | 13.22 | 12.8 | 12.9 | 12.9 | -0.21 (-1.60%) | 5,159,785 |
11 Apr 2023 | CNY | 13.21 | 13.33 | 12.99 | 13.11 | 13.11 | -0.18 (-1.35%) | 4,923,177 |
10 Apr 2023 | CNY | 13.3 | 13.51 | 13.08 | 13.29 | 13.29 | -0.1 (-0.75%) | 7,034,347 |