Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | CNY | 13.11 | 13.64 | 13.01 | 13.45 | 13.45 | +0.28 (+2.13%) | 8,826,902 |
18 May 2023 | CNY | 12.98 | 13.3 | 12.92 | 13.17 | 13.17 | -0.01 (-0.08%) | 6,867,900 |
17 May 2023 | CNY | 12.18 | 13.33 | 11.92 | 13.18 | 13.18 | +0.83 (+6.72%) | 15,116,228 |
16 May 2023 | CNY | 12.19 | 12.47 | 12.01 | 12.35 | 12.35 | +0.19 (+1.56%) | 8,374,784 |
15 May 2023 | CNY | 11.89 | 12.6 | 11.81 | 12.16 | 12.16 | +0.25 (+2.10%) | 10,181,301 |
12 May 2023 | CNY | 11.56 | 12.27 | 11.37 | 11.91 | 11.91 | +0.31 (+2.67%) | 11,765,069 |
11 May 2023 | CNY | 12.19 | 12.19 | 11.5 | 11.6 | 11.6 | -0.56 (-4.61%) | 11,335,133 |
10 May 2023 | CNY | 13.03 | 13.09 | 11.72 | 12.16 | 12.16 | -1.06 (-8.02%) | 12,592,752 |
9 May 2023 | CNY | 13.59 | 13.69 | 13.01 | 13.22 | 13.22 | -0.46 (-3.36%) | 7,635,403 |
8 May 2023 | CNY | 13.75 | 14.2 | 13.61 | 13.68 | 13.68 | -0.05 (-0.36%) | 8,206,880 |
5 May 2023 | CNY | 14.19 | 14.28 | 13.67 | 13.73 | 13.73 | -0.61 (-4.25%) | 8,389,040 |
4 May 2023 | CNY | 13.75 | 14.56 | 13.71 | 14.34 | 14.34 | +0.63 (+4.60%) | 12,930,986 |
28 Apr 2023 | CNY | 13.1 | 13.84 | 13.02 | 13.71 | 13.71 | +0.52 (+3.94%) | 14,509,165 |
27 Apr 2023 | CNY | 12.72 | 13.35 | 12.67 | 13.19 | 13.19 | +0.47 (+3.69%) | 11,338,166 |
26 Apr 2023 | CNY | 12.9 | 13.04 | 12.68 | 12.72 | 12.72 | -0.29 (-2.23%) | 7,919,241 |
25 Apr 2023 | CNY | 13.2 | 13.39 | 12.55 | 13.01 | 13.01 | -0.18 (-1.36%) | 12,865,661 |
24 Apr 2023 | CNY | 12.67 | 13.5 | 12.65 | 13.19 | 13.19 | +0.49 (+3.86%) | 14,258,077 |
21 Apr 2023 | CNY | 12.69 | 13.55 | 12.5 | 12.7 | 12.7 | -0.56 (-4.22%) | 14,872,933 |
20 Apr 2023 | CNY | 13.7 | 13.71 | 13 | 13.26 | 13.26 | -0.17 (-1.27%) | 8,344,285 |
19 Apr 2023 | CNY | 13.28 | 13.8 | 13.08 | 13.43 | 13.43 | +0.15 (+1.13%) | 11,988,889 |
18 Apr 2023 | CNY | 13.67 | 13.89 | 13.2 | 13.28 | 13.28 | -0.81 (-5.75%) | 14,698,222 |
17 Apr 2023 | CNY | 13.19 | 14.1 | 12.71 | 14.09 | 14.09 | +0.81 (+6.10%) | 20,233,935 |
14 Apr 2023 | CNY | 14.2 | 14.2 | 13.15 | 13.28 | 13.28 | -1.04 (-7.26%) | 20,498,515 |
13 Apr 2023 | CNY | 13.12 | 14.32 | 13.06 | 14.32 | 14.32 | +1.17 (+8.90%) | 20,661,035 |
12 Apr 2023 | CNY | 13.2 | 13.54 | 13.06 | 13.15 | 13.15 | -0.23 (-1.72%) | 10,162,801 |
11 Apr 2023 | CNY | 12.93 | 13.38 | 12.73 | 13.38 | 13.38 | +0.2 (+1.52%) | 14,332,377 |
10 Apr 2023 | CNY | 13 | 13.22 | 12.5 | 13.18 | 13.18 | +0.17 (+1.31%) | 16,773,704 |
7 Apr 2023 | CNY | 13.44 | 13.65 | 12.89 | 13.01 | 13.01 | -0.42 (-3.13%) | 16,929,210 |
6 Apr 2023 | CNY | 13.65 | 13.9 | 13.29 | 13.43 | 13.43 | -0.23 (-1.68%) | 18,650,864 |
4 Apr 2023 | CNY | 12.53 | 13.8 | 12.3 | 13.66 | 13.66 | +1.06 (+8.41%) | 20,156,688 |