Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 29.3 | 29.75 | 29.08 | 29.36 | 29.36 | +0.18 (+0.62%) | 1,218,001 |
21 Nov 2022 | CNY | 29.55 | 29.65 | 28.9 | 29.18 | 29.18 | -0.53 (-1.78%) | 1,197,010 |
18 Nov 2022 | CNY | 29.48 | 29.89 | 29.32 | 29.71 | 29.71 | +0.44 (+1.50%) | 1,288,086 |
17 Nov 2022 | CNY | 29.05 | 29.5 | 29.05 | 29.27 | 29.27 | -0.07 (-0.24%) | 823,612 |
16 Nov 2022 | CNY | 29.1 | 29.4 | 29.04 | 29.34 | 29.34 | +0.11 (+0.38%) | 813,895 |
15 Nov 2022 | CNY | 28.71 | 29.28 | 28.71 | 29.23 | 29.23 | +0.36 (+1.25%) | 1,074,268 |
14 Nov 2022 | CNY | 28.61 | 29.3 | 28.61 | 28.87 | 28.87 | +0.28 (+0.98%) | 1,307,200 |
11 Nov 2022 | CNY | 28.62 | 28.86 | 28.55 | 28.59 | 28.59 | +0.24 (+0.85%) | 1,430,102 |
10 Nov 2022 | CNY | 27.89 | 28.38 | 27.89 | 28.35 | 28.35 | +0.33 (+1.18%) | 839,113 |
9 Nov 2022 | CNY | 28.27 | 28.33 | 27.86 | 28.02 | 28.02 | -0.3 (-1.06%) | 873,263 |
8 Nov 2022 | CNY | 28.45 | 28.48 | 28.11 | 28.32 | 28.32 | -0.08 (-0.28%) | 759,820 |
7 Nov 2022 | CNY | 28.18 | 28.54 | 28.03 | 28.4 | 28.4 | +0.15 (+0.53%) | 1,146,754 |
4 Nov 2022 | CNY | 27.76 | 28.48 | 27.53 | 28.25 | 28.25 | +0.49 (+1.77%) | 1,375,268 |
3 Nov 2022 | CNY | 27.69 | 27.98 | 27.55 | 27.76 | 27.76 | -0.09 (-0.32%) | 665,190 |
2 Nov 2022 | CNY | 27.88 | 28.18 | 27.4 | 27.85 | 27.85 | -0.06 (-0.21%) | 1,252,552 |
1 Nov 2022 | CNY | 27.33 | 28.09 | 27.11 | 27.91 | 27.91 | +0.86 (+3.18%) | 1,428,084 |
31 Oct 2022 | CNY | 26.67 | 27.43 | 26.54 | 27.05 | 27.05 | +0.27 (+1.01%) | 1,072,304 |
28 Oct 2022 | CNY | 27.42 | 27.67 | 26.69 | 26.78 | 26.78 | -0.72 (-2.62%) | 1,044,245 |
27 Oct 2022 | CNY | 27.94 | 28.01 | 27.46 | 27.5 | 27.5 | -0.16 (-0.58%) | 893,298 |
26 Oct 2022 | CNY | 27.49 | 28.12 | 27.48 | 27.66 | 27.66 | +0.23 (+0.84%) | 942,601 |
25 Oct 2022 | CNY | 27.24 | 27.52 | 27 | 27.43 | 27.43 | +0.1 (+0.37%) | 1,184,423 |
24 Oct 2022 | CNY | 28.01 | 28.48 | 27.24 | 27.33 | 27.33 | -0.68 (-2.43%) | 1,794,969 |
21 Oct 2022 | CNY | 28.6 | 28.6 | 28.01 | 28.01 | 28.01 | -0.43 (-1.51%) | 1,019,300 |
20 Oct 2022 | CNY | 28.37 | 28.86 | 28.3 | 28.44 | 28.44 | -0.07 (-0.25%) | 928,519 |
19 Oct 2022 | CNY | 29.12 | 29.12 | 28.51 | 28.51 | 28.51 | -0.51 (-1.76%) | 1,037,604 |
18 Oct 2022 | CNY | 29.36 | 29.58 | 28.98 | 29.02 | 29.02 | -0.43 (-1.46%) | 972,396 |
17 Oct 2022 | CNY | 29.09 | 29.45 | 28.85 | 29.45 | 29.45 | +0.52 (+1.80%) | 1,284,861 |
14 Oct 2022 | CNY | 28.45 | 29.08 | 28.28 | 28.93 | 28.93 | +0.73 (+2.59%) | 1,330,731 |
13 Oct 2022 | CNY | 28.28 | 28.59 | 28.13 | 28.2 | 28.2 | -0.43 (-1.50%) | 1,078,346 |
12 Oct 2022 | CNY | 29.04 | 29.04 | 27.72 | 28.63 | 28.63 | -0.5 (-1.72%) | 1,992,701 |