Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2022 | CNY | 15.48 | 15.97 | 15.37 | 15.82 | 15.82 | +0.27 (+1.74%) | 3,641,411 |
14 Nov 2022 | CNY | 15.88 | 16.2 | 15.41 | 15.55 | 15.55 | -0.22 (-1.40%) | 4,557,759 |
11 Nov 2022 | CNY | 15.38 | 15.79 | 15.21 | 15.77 | 15.77 | +0.64 (+4.23%) | 4,669,074 |
10 Nov 2022 | CNY | 15.48 | 15.48 | 15.13 | 15.13 | 15.13 | -0.46 (-2.95%) | 2,410,300 |
9 Nov 2022 | CNY | 15.33 | 15.6 | 15.16 | 15.59 | 15.59 | +0.26 (+1.70%) | 2,563,048 |
8 Nov 2022 | CNY | 15.7 | 15.71 | 15.27 | 15.33 | 15.33 | -0.31 (-1.98%) | 2,114,400 |
7 Nov 2022 | CNY | 15.48 | 15.74 | 15.3 | 15.64 | 15.64 | +0.31 (+2.02%) | 2,646,600 |
4 Nov 2022 | CNY | 15.26 | 15.58 | 15.21 | 15.33 | 15.33 | +0.03 (+0.20%) | 2,711,459 |
3 Nov 2022 | CNY | 14.94 | 15.32 | 14.78 | 15.3 | 15.3 | +0.27 (+1.80%) | 2,370,107 |
2 Nov 2022 | CNY | 14.89 | 15.15 | 14.84 | 15.03 | 15.03 | +0.17 (+1.14%) | 2,279,700 |
1 Nov 2022 | CNY | 14.87 | 14.88 | 14.52 | 14.86 | 14.86 | +0.1 (+0.68%) | 2,159,600 |
31 Oct 2022 | CNY | 14.45 | 14.88 | 14.36 | 14.76 | 14.76 | +0.31 (+2.15%) | 2,014,900 |
28 Oct 2022 | CNY | 15.37 | 15.47 | 14.42 | 14.45 | 14.45 | -1.12 (-7.19%) | 3,876,459 |
27 Oct 2022 | CNY | 15.53 | 15.83 | 15.03 | 15.57 | 15.57 | -0.07 (-0.45%) | 3,289,100 |
26 Oct 2022 | CNY | 15.32 | 15.9 | 15.2 | 15.64 | 15.64 | +0.26 (+1.69%) | 4,171,900 |
25 Oct 2022 | CNY | 15.46 | 15.58 | 14.76 | 15.38 | 15.38 | -0.02 (-0.13%) | 3,179,600 |
24 Oct 2022 | CNY | 15.85 | 16 | 15.26 | 15.4 | 15.4 | -0.43 (-2.72%) | 2,894,764 |
21 Oct 2022 | CNY | 16.2 | 16.2 | 15.66 | 15.83 | 15.83 | -0.06 (-0.38%) | 3,033,700 |
20 Oct 2022 | CNY | 16.54 | 16.57 | 15.88 | 15.89 | 15.89 | -0.57 (-3.46%) | 5,091,471 |
19 Oct 2022 | CNY | 16.53 | 16.9 | 16.05 | 16.46 | 16.46 | -0.07 (-0.42%) | 5,995,682 |
18 Oct 2022 | CNY | 16.35 | 17.55 | 16.12 | 16.53 | 16.53 | +0.32 (+1.97%) | 8,608,010 |
17 Oct 2022 | CNY | 16 | 16.39 | 15.87 | 16.21 | 16.21 | -0.06 (-0.37%) | 5,232,042 |
14 Oct 2022 | CNY | 15.89 | 16.35 | 15.87 | 16.27 | 16.27 | +0.38 (+2.39%) | 8,071,059 |
13 Oct 2022 | CNY | 15.65 | 16.46 | 15.63 | 15.89 | 15.89 | +0.6 (+3.92%) | 12,028,591 |
12 Oct 2022 | CNY | 13.99 | 15.29 | 13.9 | 15.29 | 15.29 | +1.39 (+10.00%) | 8,367,843 |
11 Oct 2022 | CNY | 14.08 | 14.2 | 13.37 | 13.9 | 13.9 | -0.18 (-1.28%) | 3,084,959 |
10 Oct 2022 | CNY | 14.76 | 14.92 | 13.88 | 14.08 | 14.08 | -0.34 (-2.36%) | 2,962,100 |
30 Sep 2022 | CNY | 15.08 | 15.18 | 14.28 | 14.42 | 14.42 | -0.36 (-2.44%) | 3,607,242 |
29 Sep 2022 | CNY | 15.13 | 15.89 | 14.71 | 14.78 | 14.78 | -0.43 (-2.83%) | 5,650,300 |
28 Sep 2022 | CNY | 15.27 | 15.86 | 15.12 | 15.21 | 15.21 | -0.03 (-0.20%) | 10,316,078 |