Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 17.65 | 17.65 | 16.35 | 17.21 | 17.21 | -0.49 (-2.77%) | 12,882,950 |
22 Nov 2022 | CNY | 17.43 | 18.18 | 17.42 | 17.7 | 17.7 | +0.09 (+0.51%) | 11,745,457 |
21 Nov 2022 | CNY | 18.5 | 18.5 | 17.21 | 17.61 | 17.61 | -1.07 (-5.73%) | 16,316,781 |
18 Nov 2022 | CNY | 19.55 | 19.77 | 18.55 | 18.68 | 18.68 | -1 (-5.08%) | 18,320,696 |
17 Nov 2022 | CNY | 20 | 20.28 | 19.34 | 19.68 | 19.68 | -0.78 (-3.81%) | 20,180,083 |
16 Nov 2022 | CNY | 19.65 | 21.7 | 19.51 | 20.46 | 20.46 | +0.66 (+3.33%) | 28,878,256 |
15 Nov 2022 | CNY | 19.46 | 19.95 | 19.37 | 19.8 | 19.8 | -0.56 (-2.75%) | 22,276,088 |
14 Nov 2022 | CNY | 18.91 | 21.24 | 18.65 | 20.36 | 20.36 | +1.05 (+5.44%) | 37,450,888 |
11 Nov 2022 | CNY | 19.9 | 20.58 | 19.2 | 19.31 | 19.31 | -0.54 (-2.72%) | 24,107,114 |
10 Nov 2022 | CNY | 20.22 | 20.66 | 19.64 | 19.85 | 19.85 | -0.83 (-4.01%) | 28,008,504 |
9 Nov 2022 | CNY | 18.5 | 20.68 | 18.45 | 20.68 | 20.68 | +1.88 (+10%) | 32,761,015 |
8 Nov 2022 | CNY | 19.22 | 19.58 | 18.6 | 18.8 | 18.8 | -0.32 (-1.67%) | 22,384,375 |
7 Nov 2022 | CNY | 18.3 | 19.68 | 18.21 | 19.12 | 19.12 | +0.75 (+4.08%) | 27,570,534 |
4 Nov 2022 | CNY | 18.33 | 18.95 | 18.01 | 18.37 | 18.37 | -0.39 (-2.08%) | 20,946,674 |
3 Nov 2022 | CNY | 18.27 | 20.45 | 18 | 18.76 | 18.76 | +0.01 (+0.05%) | 28,576,389 |
2 Nov 2022 | CNY | 18.7 | 19.5 | 18.51 | 18.75 | 18.75 | -0.36 (-1.88%) | 17,574,154 |
1 Nov 2022 | CNY | 19.11 | 19.58 | 18.18 | 19.11 | 19.11 | +0.2 (+1.06%) | 20,610,133 |
31 Oct 2022 | CNY | 19.99 | 20.5 | 18.89 | 18.91 | 18.91 | -2.08 (-9.91%) | 24,798,159 |
28 Oct 2022 | CNY | 19.1 | 20.99 | 17.68 | 20.99 | 20.99 | +1.91 (+10.01%) | 33,652,759 |
27 Oct 2022 | CNY | 19.08 | 19.58 | 19.08 | 19.08 | 19.08 | -2.12 (-10%) | 12,214,300 |
26 Oct 2022 | CNY | 21.86 | 22.49 | 21.2 | 21.2 | 21.2 | -2.35 (-9.98%) | 27,843,246 |
25 Oct 2022 | CNY | 21.41 | 23.55 | 21.38 | 23.55 | 23.55 | +2.14 (+10.00%) | 43,202,845 |
24 Oct 2022 | CNY | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | +1.95 (+10.02%) | 2,012,511 |
21 Oct 2022 | CNY | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | +1.77 (+10.01%) | 454,161 |
20 Oct 2022 | CNY | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | +1.61 (+10.01%) | 437,023 |
19 Oct 2022 | CNY | 13.4 | 16.08 | 13.4 | 16.08 | 16.08 | +14.39 (+851.48%) | 2,605,996 |
18 Oct 2022 | CNY | 1.72 | 1.74 | 1.64 | 1.69 | 1.69 | -0.03 (-1.74%) | 0 |
17 Oct 2022 | CNY | 1.74 | 1.77 | 1.65 | 1.72 | 1.72 | -0.01 (-0.58%) | 0 |
14 Oct 2022 | CNY | 1.76 | 1.77 | 1.73 | 1.73 | 1.73 | -0.02 (-1.14%) | 0 |
13 Oct 2022 | CNY | 1.74 | 1.77 | 1.74 | 1.75 | 1.75 | +0.01 (+0.57%) | 0 |