Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 15.55 | 15.58 | 15.08 | 15.41 | 15.41 | -0.09 (-0.58%) | 16,451,537 |
22 Nov 2022 | CNY | 16.1 | 16.19 | 15.43 | 15.5 | 15.5 | -0.68 (-4.20%) | 28,037,952 |
21 Nov 2022 | CNY | 16.24 | 16.49 | 16.01 | 16.18 | 16.18 | -0.01 (-0.06%) | 18,045,807 |
18 Nov 2022 | CNY | 16.3 | 16.75 | 16.06 | 16.19 | 16.19 | -0.23 (-1.40%) | 27,046,585 |
17 Nov 2022 | CNY | 16.12 | 16.44 | 15.86 | 16.42 | 16.42 | +0.41 (+2.56%) | 25,485,501 |
16 Nov 2022 | CNY | 16.88 | 17.17 | 15.95 | 16.01 | 16.01 | -0.79 (-4.70%) | 41,809,971 |
15 Nov 2022 | CNY | 16.49 | 16.99 | 16.45 | 16.8 | 16.8 | +0.07 (+0.42%) | 32,578,200 |
14 Nov 2022 | CNY | 17.76 | 17.86 | 16.68 | 16.73 | 16.73 | -1.18 (-6.59%) | 42,914,607 |
11 Nov 2022 | CNY | 18.5 | 18.51 | 17.33 | 17.91 | 17.91 | -0.08 (-0.44%) | 42,850,950 |
10 Nov 2022 | CNY | 17.39 | 18.33 | 17.28 | 17.99 | 17.99 | +0.33 (+1.87%) | 42,896,360 |
9 Nov 2022 | CNY | 18.1 | 18.17 | 17.65 | 17.66 | 17.66 | -0.6 (-3.29%) | 36,497,151 |
8 Nov 2022 | CNY | 18 | 18.52 | 17.67 | 18.26 | 18.26 | +0.11 (+0.61%) | 63,422,008 |
7 Nov 2022 | CNY | 17 | 18.68 | 16.61 | 18.15 | 18.15 | +1.17 (+6.89%) | 84,388,496 |
4 Nov 2022 | CNY | 16.43 | 17.14 | 16.21 | 16.98 | 16.98 | +0.01 (+0.06%) | 66,904,685 |
3 Nov 2022 | CNY | 18.1 | 18.1 | 16 | 16.97 | 16.97 | +0.38 (+2.29%) | 133,548,769 |
2 Nov 2022 | CNY | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | +1.51 (+10.01%) | 4,943,275 |
1 Nov 2022 | CNY | 14.87 | 15.1 | 14.45 | 15.08 | 15.08 | +0.18 (+1.21%) | 17,618,648 |
31 Oct 2022 | CNY | 14.22 | 15.05 | 14.22 | 14.9 | 14.9 | +0.55 (+3.83%) | 19,272,031 |
28 Oct 2022 | CNY | 15.16 | 15.17 | 14.28 | 14.35 | 14.35 | -0.8 (-5.28%) | 22,376,342 |
27 Oct 2022 | CNY | 15.55 | 15.74 | 15.11 | 15.15 | 15.15 | -0.42 (-2.70%) | 16,701,292 |
26 Oct 2022 | CNY | 15.39 | 15.8 | 14.9 | 15.57 | 15.57 | +0.32 (+2.10%) | 21,988,618 |
25 Oct 2022 | CNY | 15.5 | 15.59 | 14.75 | 15.25 | 15.25 | -0.25 (-1.61%) | 24,344,753 |
24 Oct 2022 | CNY | 15.57 | 16.14 | 15.32 | 15.5 | 15.5 | -0.11 (-0.70%) | 19,698,247 |
21 Oct 2022 | CNY | 16.08 | 16.08 | 15.56 | 15.61 | 15.61 | -0.29 (-1.82%) | 17,715,521 |
20 Oct 2022 | CNY | 16.2 | 16.37 | 15.68 | 15.9 | 15.9 | -0.39 (-2.39%) | 19,071,269 |
19 Oct 2022 | CNY | 16.52 | 16.72 | 16.2 | 16.29 | 16.29 | -0.4 (-2.40%) | 17,716,088 |
18 Oct 2022 | CNY | 16.75 | 16.98 | 16.4 | 16.69 | 16.69 | +0.09 (+0.54%) | 14,563,359 |
17 Oct 2022 | CNY | 16.61 | 16.93 | 16.4 | 16.6 | 16.6 | -0.17 (-1.01%) | 15,237,470 |
14 Oct 2022 | CNY | 16.5 | 16.96 | 16.25 | 16.77 | 16.77 | +0.43 (+2.63%) | 18,383,444 |
13 Oct 2022 | CNY | 16.27 | 16.82 | 16.1 | 16.34 | 16.34 | +0.05 (+0.31%) | 20,456,478 |