Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 10.93 | 11.18 | 10.86 | 11.07 | 11.07 | +0.07 (+0.64%) | 3,636,072 |
23 May 2023 | CNY | 10.99 | 11.24 | 10.86 | 11 | 11 | 0.0 (0.0%) | 3,756,438 |
22 May 2023 | CNY | 11.24 | 11.33 | 10.86 | 11 | 11 | -0.2 (-1.79%) | 4,168,043 |
19 May 2023 | CNY | 10.93 | 11.35 | 10.89 | 11.2 | 11.2 | +0.15 (+1.36%) | 6,298,049 |
18 May 2023 | CNY | 10.4 | 11.36 | 10.39 | 11.05 | 11.05 | +0.71 (+6.87%) | 10,998,294 |
17 May 2023 | CNY | 10.19 | 10.41 | 10.17 | 10.34 | 10.34 | +0.03 (+0.29%) | 3,300,628 |
16 May 2023 | CNY | 10.54 | 10.54 | 10.25 | 10.31 | 10.31 | -0.15 (-1.43%) | 3,338,327 |
15 May 2023 | CNY | 10.48 | 10.53 | 10.22 | 10.46 | 10.46 | +0.03 (+0.29%) | 3,577,370 |
12 May 2023 | CNY | 10.67 | 10.79 | 10.41 | 10.43 | 10.43 | -0.22 (-2.07%) | 4,680,625 |
11 May 2023 | CNY | 10.63 | 10.73 | 10.5 | 10.65 | 10.65 | +0.06 (+0.57%) | 3,796,592 |
10 May 2023 | CNY | 10.62 | 10.71 | 10.5 | 10.59 | 10.59 | -0.04 (-0.38%) | 4,677,985 |
9 May 2023 | CNY | 10.65 | 11.04 | 10.52 | 10.63 | 10.63 | -0.04 (-0.37%) | 8,501,521 |
8 May 2023 | CNY | 10.54 | 10.76 | 10.39 | 10.67 | 10.67 | +0.1 (+0.95%) | 7,367,549 |
5 May 2023 | CNY | 10.94 | 10.94 | 10.36 | 10.57 | 10.57 | -0.35 (-3.21%) | 12,066,170 |
4 May 2023 | CNY | 12.38 | 12.38 | 10.89 | 10.92 | 10.92 | -1.97 (-15.28%) | 23,884,352 |
28 Apr 2023 | CNY | 12.46 | 13.01 | 12.4 | 12.89 | 12.89 | +0.53 (+4.29%) | 12,096,614 |
27 Apr 2023 | CNY | 13.1 | 13.1 | 12.15 | 12.36 | 12.36 | -1.11 (-8.24%) | 18,886,446 |
26 Apr 2023 | CNY | 14 | 14.76 | 13.01 | 13.47 | 13.47 | -0.62 (-4.40%) | 19,228,789 |
25 Apr 2023 | CNY | 14.7 | 14.76 | 14 | 14.09 | 14.09 | -0.87 (-5.82%) | 20,353,113 |
24 Apr 2023 | CNY | 13.6 | 15 | 13.54 | 14.96 | 14.96 | +1.14 (+8.25%) | 24,225,663 |
21 Apr 2023 | CNY | 14.66 | 14.72 | 13.69 | 13.82 | 13.82 | -0.79 (-5.41%) | 19,671,757 |
20 Apr 2023 | CNY | 13.87 | 15.38 | 13.87 | 14.61 | 14.61 | +0.67 (+4.81%) | 34,208,267 |
19 Apr 2023 | CNY | 13.9 | 14.47 | 13.52 | 13.94 | 13.94 | -0.42 (-2.92%) | 31,644,066 |
18 Apr 2023 | CNY | 12.87 | 14.8 | 12.86 | 14.36 | 14.36 | +1.76 (+13.97%) | 42,769,683 |
17 Apr 2023 | CNY | 12.63 | 12.68 | 12.37 | 12.6 | 12.6 | -0.09 (-0.71%) | 6,113,435 |
14 Apr 2023 | CNY | 12.6 | 12.73 | 12.23 | 12.69 | 12.69 | +0.13 (+1.04%) | 7,279,359 |
13 Apr 2023 | CNY | 13.18 | 13.19 | 12.55 | 12.56 | 12.56 | -0.6 (-4.56%) | 9,219,088 |
12 Apr 2023 | CNY | 13.07 | 13.26 | 12.83 | 13.16 | 13.16 | +0.33 (+2.57%) | 11,208,867 |
11 Apr 2023 | CNY | 12.86 | 12.93 | 12.62 | 12.83 | 12.83 | +0.01 (+0.08%) | 7,443,900 |
10 Apr 2023 | CNY | 13.12 | 13.24 | 12.65 | 12.82 | 12.82 | -0.15 (-1.16%) | 12,151,793 |