Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2022 | CNY | 14.81 | 14.86 | 14.23 | 14.37 | 14.37 | -0.48 (-3.23%) | 12,893,457 |
11 Nov 2022 | CNY | 15.22 | 15.36 | 14.69 | 14.85 | 14.85 | -0.09 (-0.60%) | 14,005,163 |
10 Nov 2022 | CNY | 15.23 | 15.25 | 14.85 | 14.94 | 14.94 | -0.37 (-2.42%) | 8,196,003 |
9 Nov 2022 | CNY | 15.8 | 15.98 | 15.3 | 15.31 | 15.31 | -0.52 (-3.28%) | 9,189,252 |
8 Nov 2022 | CNY | 16.24 | 16.25 | 15.7 | 15.83 | 15.83 | -0.28 (-1.74%) | 7,640,111 |
7 Nov 2022 | CNY | 16.27 | 16.45 | 15.71 | 16.11 | 16.11 | -0.22 (-1.35%) | 11,559,483 |
4 Nov 2022 | CNY | 16.55 | 16.66 | 16.17 | 16.33 | 16.33 | -0.03 (-0.18%) | 12,016,733 |
3 Nov 2022 | CNY | 16 | 16.68 | 15.96 | 16.36 | 16.36 | +0.13 (+0.80%) | 9,474,882 |
2 Nov 2022 | CNY | 16.53 | 16.75 | 15.99 | 16.23 | 16.23 | -0.42 (-2.52%) | 13,094,042 |
1 Nov 2022 | CNY | 16.82 | 16.88 | 16.2 | 16.65 | 16.65 | -0.13 (-0.77%) | 12,020,879 |
31 Oct 2022 | CNY | 15.81 | 16.9 | 15.63 | 16.78 | 16.78 | +0.87 (+5.47%) | 13,882,082 |
28 Oct 2022 | CNY | 16.04 | 16.5 | 15.7 | 15.91 | 15.91 | -0.13 (-0.81%) | 9,760,715 |
27 Oct 2022 | CNY | 16.9 | 17.22 | 15.99 | 16.04 | 16.04 | -0.96 (-5.65%) | 13,843,442 |
26 Oct 2022 | CNY | 16.81 | 17.11 | 16.24 | 17 | 17 | +0.36 (+2.16%) | 12,450,870 |
25 Oct 2022 | CNY | 16.8 | 17.29 | 16.43 | 16.64 | 16.64 | -0.31 (-1.83%) | 11,074,138 |
24 Oct 2022 | CNY | 16.55 | 17.16 | 16.44 | 16.95 | 16.95 | +0.59 (+3.61%) | 13,634,871 |
21 Oct 2022 | CNY | 16.65 | 16.9 | 16.3 | 16.36 | 16.36 | -0.41 (-2.44%) | 9,603,253 |
20 Oct 2022 | CNY | 16.46 | 16.99 | 16.06 | 16.77 | 16.77 | +0.18 (+1.08%) | 10,537,667 |
19 Oct 2022 | CNY | 16.83 | 17.3 | 16.54 | 16.59 | 16.59 | -0.34 (-2.01%) | 12,504,814 |
18 Oct 2022 | CNY | 16.15 | 17.06 | 15.84 | 16.93 | 16.93 | +0.79 (+4.89%) | 15,842,908 |
17 Oct 2022 | CNY | 16.33 | 16.6 | 15.91 | 16.14 | 16.14 | -0.13 (-0.80%) | 11,046,396 |
14 Oct 2022 | CNY | 16.38 | 16.45 | 15.86 | 16.27 | 16.27 | -0.05 (-0.31%) | 10,780,884 |
13 Oct 2022 | CNY | 15.6 | 16.65 | 15.55 | 16.32 | 16.32 | +0.43 (+2.71%) | 10,357,986 |
12 Oct 2022 | CNY | 15.19 | 15.98 | 14.68 | 15.89 | 15.89 | +0.66 (+4.33%) | 10,837,759 |
11 Oct 2022 | CNY | 14.69 | 15.48 | 14.56 | 15.23 | 15.23 | +0.58 (+3.96%) | 9,082,332 |
10 Oct 2022 | CNY | 15.66 | 15.91 | 14.51 | 14.65 | 14.65 | -1.01 (-6.45%) | 12,269,102 |
30 Sep 2022 | CNY | 16.29 | 16.75 | 15.61 | 15.66 | 15.66 | -0.62 (-3.81%) | 10,874,599 |
29 Sep 2022 | CNY | 16.3 | 16.74 | 15.9 | 16.28 | 16.28 | +0.31 (+1.94%) | 9,999,629 |
28 Sep 2022 | CNY | 16.93 | 17.06 | 15.92 | 15.97 | 15.97 | -1.09 (-6.39%) | 13,609,769 |
27 Sep 2022 | CNY | 17.1 | 17.53 | 16.7 | 17.06 | 17.06 | 0.0 (0.0%) | 9,853,811 |