Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 19.48 | 21.07 | 19.44 | 19.9 | 19.9 | +0.56 (+2.90%) | 52,384,216 |
22 Nov 2022 | CNY | 17.58 | 19.34 | 17.42 | 19.34 | 19.34 | +1.76 (+10.01%) | 40,351,906 |
21 Nov 2022 | CNY | 17.46 | 17.68 | 17.18 | 17.58 | 17.58 | -0.01 (-0.06%) | 6,658,295 |
18 Nov 2022 | CNY | 18 | 18.06 | 17.52 | 17.59 | 17.59 | -0.37 (-2.06%) | 6,766,913 |
17 Nov 2022 | CNY | 17.83 | 18.19 | 17.63 | 17.96 | 17.96 | +0.1 (+0.56%) | 6,513,801 |
16 Nov 2022 | CNY | 18.01 | 18.5 | 17.81 | 17.86 | 17.86 | -0.24 (-1.33%) | 10,414,656 |
15 Nov 2022 | CNY | 17.64 | 18.15 | 17.56 | 18.1 | 18.1 | +0.45 (+2.55%) | 9,782,314 |
14 Nov 2022 | CNY | 17.74 | 17.98 | 17.53 | 17.65 | 17.65 | -0.18 (-1.01%) | 6,525,872 |
11 Nov 2022 | CNY | 18.22 | 18.36 | 17.78 | 17.83 | 17.83 | -0.11 (-0.61%) | 9,224,430 |
10 Nov 2022 | CNY | 18.01 | 18.05 | 17.71 | 17.94 | 17.94 | -0.06 (-0.33%) | 6,706,839 |
9 Nov 2022 | CNY | 17.96 | 18.35 | 17.83 | 18 | 18 | +0.18 (+1.01%) | 9,616,728 |
8 Nov 2022 | CNY | 18.04 | 18.08 | 17.7 | 17.82 | 17.82 | -0.18 (-1%) | 6,183,600 |
7 Nov 2022 | CNY | 18.04 | 18.15 | 17.71 | 18 | 18 | -0.03 (-0.17%) | 11,569,942 |
4 Nov 2022 | CNY | 17.41 | 18.09 | 17.41 | 18.03 | 18.03 | +0.42 (+2.39%) | 15,475,506 |
3 Nov 2022 | CNY | 17.3 | 18.18 | 17.2 | 17.61 | 17.61 | +0.13 (+0.74%) | 16,069,767 |
2 Nov 2022 | CNY | 16.8 | 17.9 | 16.75 | 17.48 | 17.48 | +0.56 (+3.31%) | 14,304,880 |
1 Nov 2022 | CNY | 16.56 | 16.95 | 16.5 | 16.92 | 16.92 | +0.61 (+3.74%) | 8,735,736 |
31 Oct 2022 | CNY | 16.25 | 16.45 | 15.8 | 16.31 | 16.31 | +0.2 (+1.24%) | 5,953,899 |
28 Oct 2022 | CNY | 16.9 | 17 | 16.06 | 16.11 | 16.11 | -1.08 (-6.28%) | 9,570,991 |
27 Oct 2022 | CNY | 17.79 | 17.96 | 17.1 | 17.19 | 17.19 | -0.29 (-1.66%) | 10,460,101 |
26 Oct 2022 | CNY | 17.12 | 17.5 | 16.91 | 17.48 | 17.48 | +0.24 (+1.39%) | 10,767,232 |
25 Oct 2022 | CNY | 16.81 | 17.55 | 16.36 | 17.24 | 17.24 | +0.44 (+2.62%) | 10,305,826 |
24 Oct 2022 | CNY | 17.31 | 17.44 | 16.63 | 16.8 | 16.8 | -0.39 (-2.27%) | 6,542,045 |
21 Oct 2022 | CNY | 17.4 | 17.46 | 17.11 | 17.19 | 17.19 | -0.15 (-0.87%) | 4,768,987 |
20 Oct 2022 | CNY | 17.66 | 17.66 | 17.03 | 17.34 | 17.34 | -0.05 (-0.29%) | 7,830,880 |
19 Oct 2022 | CNY | 17.5 | 17.99 | 17.37 | 17.39 | 17.39 | -0.26 (-1.47%) | 8,609,969 |
18 Oct 2022 | CNY | 17.8 | 18.28 | 17.49 | 17.65 | 17.65 | -0.01 (-0.06%) | 10,505,440 |
17 Oct 2022 | CNY | 17.49 | 17.78 | 17.39 | 17.66 | 17.66 | +0.05 (+0.28%) | 9,189,832 |
14 Oct 2022 | CNY | 17.3 | 17.88 | 17.24 | 17.61 | 17.61 | +0.47 (+2.74%) | 12,724,310 |
13 Oct 2022 | CNY | 17.08 | 17.66 | 17 | 17.14 | 17.14 | +0.09 (+0.53%) | 11,687,313 |