Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 16.28 | 16.74 | 15.84 | 16.13 | 16.13 | -0.13 (-0.80%) | 14,810,991 |
22 Nov 2022 | CNY | 16.3 | 16.69 | 16.12 | 16.26 | 16.26 | -0.24 (-1.45%) | 13,247,919 |
21 Nov 2022 | CNY | 15.48 | 16.58 | 15.2 | 16.5 | 16.5 | +1.01 (+6.52%) | 25,426,081 |
18 Nov 2022 | CNY | 16.18 | 17.1 | 15.41 | 15.49 | 15.49 | -0.71 (-4.38%) | 29,687,987 |
17 Nov 2022 | CNY | 15.99 | 16.31 | 15.88 | 16.2 | 16.2 | +0.07 (+0.43%) | 10,227,006 |
16 Nov 2022 | CNY | 16.07 | 16.3 | 15.79 | 16.13 | 16.13 | -0.04 (-0.25%) | 13,896,278 |
15 Nov 2022 | CNY | 15.6 | 16.3 | 15.45 | 16.17 | 16.17 | +0.51 (+3.26%) | 21,857,441 |
14 Nov 2022 | CNY | 15.52 | 16.08 | 15.36 | 15.66 | 15.66 | -0.06 (-0.38%) | 21,751,162 |
11 Nov 2022 | CNY | 15.7 | 16.17 | 15.49 | 15.72 | 15.72 | +0.31 (+2.01%) | 24,071,001 |
10 Nov 2022 | CNY | 15.28 | 15.49 | 14.9 | 15.41 | 15.41 | +0.09 (+0.59%) | 14,688,944 |
9 Nov 2022 | CNY | 15.45 | 15.75 | 15.27 | 15.32 | 15.32 | -0.18 (-1.16%) | 13,301,897 |
8 Nov 2022 | CNY | 15.8 | 15.9 | 15.38 | 15.5 | 15.5 | -0.38 (-2.39%) | 12,404,535 |
7 Nov 2022 | CNY | 15.83 | 16.4 | 15.75 | 15.88 | 15.88 | -0.08 (-0.50%) | 15,557,039 |
4 Nov 2022 | CNY | 16.18 | 16.2 | 15.79 | 15.96 | 15.96 | -0.05 (-0.31%) | 14,313,121 |
3 Nov 2022 | CNY | 15.1 | 16.11 | 15.07 | 16.01 | 16.01 | +0.76 (+4.98%) | 23,795,978 |
2 Nov 2022 | CNY | 14.75 | 15.81 | 14.63 | 15.25 | 15.25 | +0.37 (+2.49%) | 20,294,387 |
1 Nov 2022 | CNY | 14.45 | 15.15 | 14.2 | 14.88 | 14.88 | +0.44 (+3.05%) | 14,264,786 |
31 Oct 2022 | CNY | 14.25 | 14.77 | 13.76 | 14.44 | 14.44 | +0.34 (+2.41%) | 12,033,188 |
28 Oct 2022 | CNY | 14.76 | 14.89 | 14.07 | 14.1 | 14.1 | -0.66 (-4.47%) | 19,238,856 |
27 Oct 2022 | CNY | 14.58 | 15.27 | 14.58 | 14.76 | 14.76 | -0.26 (-1.73%) | 14,317,377 |
26 Oct 2022 | CNY | 15 | 15.14 | 14.5 | 15.02 | 15.02 | +0.13 (+0.87%) | 17,758,136 |
25 Oct 2022 | CNY | 14.42 | 15 | 13.87 | 14.89 | 14.89 | +0.49 (+3.40%) | 25,862,510 |
24 Oct 2022 | CNY | 14.13 | 14.82 | 14.1 | 14.4 | 14.4 | +0.26 (+1.84%) | 17,327,493 |
21 Oct 2022 | CNY | 14.17 | 14.27 | 13.89 | 14.14 | 14.14 | 0.0 (0.0%) | 9,891,936 |
20 Oct 2022 | CNY | 14 | 14.3 | 13.63 | 14.14 | 14.14 | +0.04 (+0.28%) | 13,612,990 |
19 Oct 2022 | CNY | 14 | 14.52 | 13.95 | 14.1 | 14.1 | -0.05 (-0.35%) | 12,652,387 |
18 Oct 2022 | CNY | 14.31 | 14.45 | 14.12 | 14.15 | 14.15 | -0.19 (-1.32%) | 12,062,454 |
17 Oct 2022 | CNY | 13.64 | 14.51 | 13.64 | 14.34 | 14.34 | +0.57 (+4.14%) | 19,498,171 |
14 Oct 2022 | CNY | 13.3 | 13.96 | 13.3 | 13.77 | 13.77 | +0.48 (+3.61%) | 22,444,389 |
13 Oct 2022 | CNY | 12.9 | 13.58 | 12.77 | 13.29 | 13.29 | +0.4 (+3.10%) | 17,727,000 |