Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 18.16 | 18.6 | 17.88 | 18.2 | 18.2 | +0.1 (+0.55%) | 4,079,976 |
22 Nov 2022 | CNY | 18.29 | 18.44 | 17.85 | 18.1 | 18.1 | -0.08 (-0.44%) | 5,021,113 |
21 Nov 2022 | CNY | 18.37 | 18.76 | 18.1 | 18.18 | 18.18 | -0.27 (-1.46%) | 6,973,300 |
18 Nov 2022 | CNY | 18.67 | 18.84 | 18.35 | 18.45 | 18.45 | -0.21 (-1.13%) | 5,669,600 |
17 Nov 2022 | CNY | 18.5 | 18.72 | 17.71 | 18.66 | 18.66 | +0.14 (+0.76%) | 9,858,009 |
16 Nov 2022 | CNY | 17.9 | 18.88 | 17.62 | 18.52 | 18.52 | +0.65 (+3.64%) | 11,596,871 |
15 Nov 2022 | CNY | 17.97 | 18.16 | 17.39 | 17.87 | 17.87 | +0.07 (+0.39%) | 7,993,952 |
14 Nov 2022 | CNY | 18.71 | 18.85 | 17.61 | 17.8 | 17.8 | -0.86 (-4.61%) | 10,978,156 |
11 Nov 2022 | CNY | 19.31 | 19.45 | 18.51 | 18.66 | 18.66 | +0.04 (+0.21%) | 13,522,228 |
10 Nov 2022 | CNY | 18.1 | 19.89 | 17.66 | 18.62 | 18.62 | +0.54 (+2.99%) | 25,410,824 |
9 Nov 2022 | CNY | 18.2 | 18.44 | 18.03 | 18.08 | 18.08 | -0.08 (-0.44%) | 6,277,658 |
8 Nov 2022 | CNY | 18.1 | 18.5 | 18 | 18.16 | 18.16 | +0.18 (+1.00%) | 8,161,287 |
7 Nov 2022 | CNY | 17.92 | 18.53 | 17.7 | 17.98 | 17.98 | +0.22 (+1.24%) | 11,429,282 |
4 Nov 2022 | CNY | 17.42 | 18.37 | 17.29 | 17.76 | 17.76 | +0.37 (+2.13%) | 12,190,288 |
3 Nov 2022 | CNY | 15.95 | 17.64 | 15.81 | 17.39 | 17.39 | +1.33 (+8.28%) | 11,988,513 |
2 Nov 2022 | CNY | 16.04 | 16.17 | 15.92 | 16.06 | 16.06 | +0.02 (+0.12%) | 3,050,472 |
1 Nov 2022 | CNY | 15.76 | 16.18 | 15.76 | 16.04 | 16.04 | +0.24 (+1.52%) | 4,868,699 |
31 Oct 2022 | CNY | 16.18 | 16.19 | 15.04 | 15.8 | 15.8 | -0.41 (-2.53%) | 5,007,134 |
28 Oct 2022 | CNY | 16.54 | 16.6 | 16.01 | 16.21 | 16.21 | -0.41 (-2.47%) | 6,269,886 |
27 Oct 2022 | CNY | 16.78 | 17.1 | 16.5 | 16.62 | 16.62 | -0.16 (-0.95%) | 3,935,300 |
26 Oct 2022 | CNY | 16.72 | 17.17 | 16.52 | 16.78 | 16.78 | +0.13 (+0.78%) | 4,581,006 |
25 Oct 2022 | CNY | 16.91 | 16.95 | 16.04 | 16.65 | 16.65 | -0.35 (-2.06%) | 6,841,207 |
24 Oct 2022 | CNY | 16.99 | 17.65 | 16.81 | 17 | 17 | +0.12 (+0.71%) | 6,309,044 |
21 Oct 2022 | CNY | 16.97 | 17.19 | 16.82 | 16.88 | 16.88 | +0.08 (+0.48%) | 2,312,813 |
20 Oct 2022 | CNY | 17.08 | 17.16 | 16.68 | 16.8 | 16.8 | -0.32 (-1.87%) | 3,534,307 |
19 Oct 2022 | CNY | 17.42 | 17.7 | 17.04 | 17.12 | 17.12 | -0.29 (-1.67%) | 3,768,200 |
18 Oct 2022 | CNY | 16.77 | 17.59 | 16.67 | 17.41 | 17.41 | +0.63 (+3.75%) | 5,088,972 |
17 Oct 2022 | CNY | 16.69 | 16.98 | 16.55 | 16.78 | 16.78 | -0.06 (-0.36%) | 3,088,405 |
14 Oct 2022 | CNY | 16.96 | 17.09 | 16.71 | 16.84 | 16.84 | -0.06 (-0.36%) | 4,341,643 |
13 Oct 2022 | CNY | 16.71 | 17.19 | 16.64 | 16.9 | 16.9 | +0.04 (+0.24%) | 4,870,185 |