Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2023 | CNY | 15.3 | 15.4 | 14.78 | 14.97 | 14.97 | -0.48 (-3.11%) | 1,397,681 |
12 May 2023 | CNY | 15.5 | 15.58 | 15.09 | 15.45 | 15.45 | -0.05 (-0.32%) | 1,717,593 |
11 May 2023 | CNY | 14.75 | 15.51 | 14.67 | 15.5 | 15.5 | +0.79 (+5.37%) | 1,973,194 |
10 May 2023 | CNY | 14.79 | 15.05 | 14.56 | 14.71 | 14.71 | -0.18 (-1.21%) | 1,001,914 |
9 May 2023 | CNY | 14.69 | 15.1 | 14.51 | 14.89 | 14.89 | +0.17 (+1.15%) | 1,531,054 |
8 May 2023 | CNY | 13.95 | 14.75 | 13.95 | 14.72 | 14.72 | +0.78 (+5.60%) | 1,433,674 |
5 May 2023 | CNY | 13.94 | 14.14 | 13.84 | 13.94 | 13.94 | -0.05 (-0.36%) | 742,944 |
4 May 2023 | CNY | 13.68 | 14.08 | 13.55 | 13.99 | 13.99 | +0.3 (+2.19%) | 1,221,619 |
28 Apr 2023 | CNY | 13.6 | 13.82 | 13.27 | 13.69 | 13.69 | +0.13 (+0.96%) | 1,169,330 |
27 Apr 2023 | CNY | 13.9 | 13.9 | 13.36 | 13.56 | 13.56 | -0.19 (-1.38%) | 1,316,130 |
26 Apr 2023 | CNY | 12.68 | 13.86 | 12.68 | 13.75 | 13.75 | +0.3 (+2.23%) | 1,438,675 |
25 Apr 2023 | CNY | 13.53 | 13.72 | 13.15 | 13.45 | 13.45 | -0.22 (-1.61%) | 1,905,076 |
24 Apr 2023 | CNY | 13.69 | 13.89 | 13.11 | 13.67 | 13.67 | +0.01 (+0.07%) | 2,576,910 |
21 Apr 2023 | CNY | 13.51 | 13.87 | 13.25 | 13.66 | 13.66 | +0.3 (+2.25%) | 2,310,560 |
20 Apr 2023 | CNY | 13.37 | 13.55 | 13.12 | 13.36 | 13.36 | +0.02 (+0.15%) | 1,472,957 |
19 Apr 2023 | CNY | 13.36 | 13.46 | 13 | 13.34 | 13.34 | -0.12 (-0.89%) | 2,074,184 |
18 Apr 2023 | CNY | 13.25 | 13.6 | 13.16 | 13.46 | 13.46 | +0.26 (+1.97%) | 1,535,063 |
17 Apr 2023 | CNY | 12.97 | 13.27 | 12.97 | 13.2 | 13.2 | +0.11 (+0.84%) | 1,051,469 |
14 Apr 2023 | CNY | 12.77 | 13.33 | 12.77 | 13.09 | 13.09 | +0.34 (+2.67%) | 1,315,303 |
13 Apr 2023 | CNY | 12.69 | 12.88 | 12.5 | 12.75 | 12.75 | +0.01 (+0.08%) | 903,481 |
12 Apr 2023 | CNY | 12.37 | 12.77 | 12.32 | 12.74 | 12.74 | +0.52 (+4.26%) | 979,140 |
11 Apr 2023 | CNY | 12.25 | 12.47 | 12.13 | 12.22 | 12.22 | -0.13 (-1.05%) | 593,649 |
10 Apr 2023 | CNY | 12.43 | 12.72 | 12.28 | 12.35 | 12.35 | -0.1 (-0.80%) | 1,031,780 |
7 Apr 2023 | CNY | 12.35 | 12.52 | 12.18 | 12.45 | 12.45 | +0.15 (+1.22%) | 651,629 |
6 Apr 2023 | CNY | 12.53 | 12.58 | 12.22 | 12.3 | 12.3 | -0.22 (-1.76%) | 865,945 |
4 Apr 2023 | CNY | 12.85 | 12.85 | 12.49 | 12.52 | 12.52 | -0.22 (-1.73%) | 874,597 |
3 Apr 2023 | CNY | 12.86 | 13.21 | 12.62 | 12.74 | 12.74 | -0.11 (-0.86%) | 686,430 |
31 Mar 2023 | CNY | 12.85 | 12.88 | 12.66 | 12.85 | 12.85 | -0.03 (-0.23%) | 635,088 |
30 Mar 2023 | CNY | 12.99 | 13.04 | 12.77 | 12.88 | 12.88 | -0.08 (-0.62%) | 842,117 |
29 Mar 2023 | CNY | 13.25 | 13.33 | 12.8 | 12.96 | 12.96 | -0.29 (-2.19%) | 982,738 |