Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | CNY | 12.11 | 12.11 | 11.79 | 11.79 | 11.79 | -0.18 (-1.50%) | 2,498,990 |
30 May 2023 | CNY | 12.01 | 12.17 | 11.83 | 11.97 | 11.97 | -0.06 (-0.50%) | 2,558,760 |
29 May 2023 | CNY | 12.2 | 12.32 | 11.96 | 12.03 | 12.03 | -0.16 (-1.31%) | 2,928,190 |
26 May 2023 | CNY | 12.34 | 12.34 | 12.09 | 12.19 | 12.19 | -0.09 (-0.73%) | 1,776,530 |
25 May 2023 | CNY | 12.32 | 12.58 | 12.11 | 12.28 | 12.28 | -0.2 (-1.60%) | 3,542,540 |
24 May 2023 | CNY | 12.76 | 12.85 | 12.45 | 12.48 | 12.48 | -0.39 (-3.03%) | 4,706,370 |
23 May 2023 | CNY | 12.17 | 13.16 | 12.12 | 12.87 | 12.87 | +0.76 (+6.28%) | 9,128,390 |
22 May 2023 | CNY | 12.14 | 12.32 | 12.08 | 12.11 | 12.11 | +0.06 (+0.50%) | 2,856,680 |
19 May 2023 | CNY | 11.75 | 12.33 | 11.67 | 12.05 | 12.05 | +0.29 (+2.47%) | 5,268,080 |
18 May 2023 | CNY | 11.96 | 12.06 | 11.66 | 11.76 | 11.76 | -0.12 (-1.01%) | 4,295,240 |
17 May 2023 | CNY | 11.53 | 11.88 | 11.39 | 11.88 | 11.88 | +0.26 (+2.24%) | 4,323,480 |
16 May 2023 | CNY | 11.55 | 11.74 | 11.39 | 11.62 | 11.62 | +0.16 (+1.40%) | 3,714,930 |
15 May 2023 | CNY | 11.41 | 11.5 | 11.27 | 11.46 | 11.46 | +0.12 (+1.06%) | 3,173,060 |
12 May 2023 | CNY | 11.3 | 11.48 | 11.27 | 11.34 | 11.34 | -0.03 (-0.26%) | 2,237,840 |
11 May 2023 | CNY | 11.38 | 11.47 | 11.25 | 11.37 | 11.37 | +0.07 (+0.62%) | 2,493,470 |
10 May 2023 | CNY | 11.48 | 11.51 | 11.21 | 11.3 | 11.3 | -0.2 (-1.74%) | 3,182,400 |
9 May 2023 | CNY | 11.86 | 11.86 | 11.47 | 11.5 | 11.5 | -0.36 (-3.04%) | 4,043,410 |
8 May 2023 | CNY | 11.99 | 12.02 | 11.67 | 11.86 | 11.86 | -0.15 (-1.25%) | 4,137,020 |
5 May 2023 | CNY | 12.57 | 12.57 | 11.94 | 12.01 | 12.01 | -0.56 (-4.46%) | 4,731,370 |
4 May 2023 | CNY | 12.79 | 12.97 | 12.55 | 12.57 | 12.57 | -0.28 (-2.18%) | 3,442,760 |
28 Apr 2023 | CNY | 12.71 | 12.86 | 12.53 | 12.85 | 12.85 | +0.13 (+1.02%) | 2,988,320 |
27 Apr 2023 | CNY | 12.77 | 12.92 | 12.7 | 12.72 | 12.72 | -0.09 (-0.70%) | 2,619,250 |
26 Apr 2023 | CNY | 12.54 | 12.98 | 12.37 | 12.81 | 12.81 | +0.4 (+3.22%) | 4,490,810 |
25 Apr 2023 | CNY | 12.96 | 12.96 | 12.18 | 12.41 | 12.41 | -0.54 (-4.17%) | 5,330,950 |
24 Apr 2023 | CNY | 13.09 | 13.29 | 12.86 | 12.95 | 12.95 | -0.14 (-1.07%) | 5,310,040 |
21 Apr 2023 | CNY | 13.09 | 13.49 | 13.02 | 13.09 | 13.09 | +0.05 (+0.38%) | 4,531,040 |
20 Apr 2023 | CNY | 13.44 | 13.44 | 12.95 | 13.04 | 13.04 | -0.32 (-2.40%) | 4,782,530 |
19 Apr 2023 | CNY | 13.59 | 13.63 | 13.31 | 13.36 | 13.36 | -0.15 (-1.11%) | 3,872,360 |
18 Apr 2023 | CNY | 13.6 | 13.77 | 13.42 | 13.51 | 13.51 | -0.16 (-1.17%) | 4,036,970 |
17 Apr 2023 | CNY | 13.82 | 14.08 | 13.52 | 13.67 | 13.67 | -0.17 (-1.23%) | 4,643,300 |