Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 14.71 | 14.87 | 14.22 | 14.3 | 14.3 | -0.83 (-5.49%) | 30,562,653 |
21 Nov 2022 | CNY | 14.5 | 15.34 | 14.11 | 15.13 | 15.13 | +0.44 (+3.00%) | 45,890,550 |
18 Nov 2022 | CNY | 14.18 | 14.86 | 14.04 | 14.69 | 14.69 | +0.42 (+2.94%) | 39,900,346 |
17 Nov 2022 | CNY | 14.1 | 14.47 | 14.06 | 14.27 | 14.27 | -0.14 (-0.97%) | 23,852,035 |
16 Nov 2022 | CNY | 14.74 | 14.96 | 14.3 | 14.41 | 14.41 | -0.48 (-3.22%) | 36,219,135 |
15 Nov 2022 | CNY | 14.71 | 14.96 | 14.44 | 14.89 | 14.89 | +0.1 (+0.68%) | 45,046,616 |
14 Nov 2022 | CNY | 15.19 | 15.37 | 14.31 | 14.79 | 14.79 | -0.65 (-4.21%) | 61,461,943 |
11 Nov 2022 | CNY | 15.21 | 16.52 | 15.21 | 15.44 | 15.44 | -0.24 (-1.53%) | 90,530,858 |
10 Nov 2022 | CNY | 15.47 | 16.52 | 15.05 | 15.68 | 15.68 | +0.66 (+4.39%) | 108,964,304 |
9 Nov 2022 | CNY | 13.54 | 15.02 | 13.54 | 15.02 | 15.02 | +1.37 (+10.04%) | 62,526,429 |
8 Nov 2022 | CNY | 13.83 | 14.2 | 13.61 | 13.65 | 13.65 | -0.35 (-2.50%) | 26,730,089 |
7 Nov 2022 | CNY | 13.66 | 14.49 | 13.42 | 14 | 14 | +0.22 (+1.60%) | 44,762,924 |
4 Nov 2022 | CNY | 13.15 | 14.25 | 13.15 | 13.78 | 13.78 | +0.14 (+1.03%) | 49,727,091 |
3 Nov 2022 | CNY | 13.95 | 14.78 | 13.38 | 13.64 | 13.64 | -0.09 (-0.66%) | 74,728,061 |
2 Nov 2022 | CNY | 12.46 | 13.73 | 12.45 | 13.73 | 13.73 | +1.25 (+10.02%) | 57,986,776 |
1 Nov 2022 | CNY | 11.56 | 12.66 | 11.5 | 12.48 | 12.48 | +0.58 (+4.87%) | 30,957,498 |
31 Oct 2022 | CNY | 12.28 | 12.46 | 11.75 | 11.9 | 11.9 | -1.15 (-8.81%) | 36,288,001 |
28 Oct 2022 | CNY | 12.58 | 13.55 | 12.5 | 13.05 | 13.05 | +0.73 (+5.93%) | 54,893,366 |
27 Oct 2022 | CNY | 12.01 | 12.4 | 12 | 12.32 | 12.32 | +0.23 (+1.90%) | 12,714,300 |
26 Oct 2022 | CNY | 12.18 | 12.25 | 12.01 | 12.09 | 12.09 | -0.03 (-0.25%) | 9,262,126 |
25 Oct 2022 | CNY | 11.96 | 12.16 | 11.72 | 12.12 | 12.12 | +0.12 (+1%) | 10,694,019 |
24 Oct 2022 | CNY | 11.99 | 12.38 | 11.82 | 12 | 12 | -0.27 (-2.20%) | 13,261,111 |
21 Oct 2022 | CNY | 12.98 | 13.17 | 12.23 | 12.27 | 12.27 | -0.33 (-2.62%) | 24,854,618 |
20 Oct 2022 | CNY | 12.3 | 12.64 | 12.21 | 12.6 | 12.6 | +0.16 (+1.29%) | 11,542,400 |
19 Oct 2022 | CNY | 12.39 | 12.68 | 12.35 | 12.44 | 12.44 | -0.08 (-0.64%) | 8,780,700 |
18 Oct 2022 | CNY | 12.63 | 12.75 | 12.5 | 12.52 | 12.52 | -0.1 (-0.79%) | 9,247,010 |
17 Oct 2022 | CNY | 12.53 | 12.69 | 12.33 | 12.62 | 12.62 | +0.09 (+0.72%) | 10,067,700 |
14 Oct 2022 | CNY | 12.42 | 12.6 | 12.35 | 12.53 | 12.53 | +0.21 (+1.70%) | 10,024,700 |
13 Oct 2022 | CNY | 12.17 | 12.45 | 12.08 | 12.32 | 12.32 | +0.14 (+1.15%) | 10,563,045 |
12 Oct 2022 | CNY | 11.82 | 12.2 | 11.75 | 12.18 | 12.18 | +0.26 (+2.18%) | 9,699,567 |