Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2022 | CNY | 15.34 | 15.5 | 15.18 | 15.24 | 15.24 | -0.05 (-0.33%) | 3,370,233 |
23 Nov 2022 | CNY | 15.5 | 15.6 | 14.99 | 15.29 | 15.29 | -0.31 (-1.99%) | 8,207,854 |
22 Nov 2022 | CNY | 15.82 | 15.96 | 15.47 | 15.6 | 15.6 | -0.32 (-2.01%) | 5,269,068 |
21 Nov 2022 | CNY | 15.52 | 15.95 | 15.38 | 15.92 | 15.92 | +0.3 (+1.92%) | 6,813,164 |
18 Nov 2022 | CNY | 15.91 | 16.01 | 15.6 | 15.62 | 15.62 | -0.39 (-2.44%) | 5,161,722 |
17 Nov 2022 | CNY | 15.82 | 16.03 | 15.5 | 16.01 | 16.01 | +0.16 (+1.01%) | 6,970,452 |
16 Nov 2022 | CNY | 15.94 | 16 | 15.78 | 15.85 | 15.85 | -0.09 (-0.56%) | 4,771,558 |
15 Nov 2022 | CNY | 15.5 | 15.95 | 15.37 | 15.94 | 15.94 | +0.44 (+2.84%) | 6,050,142 |
14 Nov 2022 | CNY | 15.58 | 15.75 | 15.4 | 15.5 | 15.5 | -0.09 (-0.58%) | 4,830,499 |
11 Nov 2022 | CNY | 15.88 | 15.98 | 15.56 | 15.59 | 15.59 | +0.03 (+0.19%) | 6,448,758 |
10 Nov 2022 | CNY | 15.73 | 15.81 | 15.47 | 15.56 | 15.56 | -0.29 (-1.83%) | 6,085,373 |
9 Nov 2022 | CNY | 16.02 | 16.02 | 15.81 | 15.85 | 15.85 | -0.11 (-0.69%) | 4,717,419 |
8 Nov 2022 | CNY | 16.25 | 16.3 | 15.88 | 15.96 | 15.96 | -0.45 (-2.74%) | 8,278,359 |
7 Nov 2022 | CNY | 16.05 | 16.45 | 15.82 | 16.41 | 16.41 | +0.41 (+2.56%) | 11,795,696 |
4 Nov 2022 | CNY | 16 | 16.08 | 15.8 | 16 | 16 | -0.06 (-0.37%) | 7,076,354 |
3 Nov 2022 | CNY | 15.72 | 16.18 | 15.62 | 16.06 | 16.06 | +0.1 (+0.63%) | 8,120,795 |
2 Nov 2022 | CNY | 15.45 | 16.27 | 15.4 | 15.96 | 15.96 | +0.61 (+3.97%) | 15,124,627 |
1 Nov 2022 | CNY | 15.25 | 15.4 | 15.11 | 15.35 | 15.35 | +0.21 (+1.39%) | 5,702,692 |
31 Oct 2022 | CNY | 14.79 | 15.35 | 14.77 | 15.14 | 15.14 | +0.22 (+1.47%) | 6,487,250 |
28 Oct 2022 | CNY | 15.34 | 15.72 | 14.83 | 14.92 | 14.92 | -0.52 (-3.37%) | 8,111,705 |
27 Oct 2022 | CNY | 15.2 | 15.58 | 15.2 | 15.44 | 15.44 | +0.34 (+2.25%) | 8,969,849 |
26 Oct 2022 | CNY | 14.76 | 15.25 | 14.76 | 15.1 | 15.1 | +0.33 (+2.23%) | 6,883,255 |
25 Oct 2022 | CNY | 14.61 | 15.02 | 14.61 | 14.77 | 14.77 | +0.01 (+0.07%) | 4,785,654 |
24 Oct 2022 | CNY | 14.95 | 15.19 | 14.67 | 14.76 | 14.76 | -0.17 (-1.14%) | 4,616,645 |
21 Oct 2022 | CNY | 14.99 | 15.06 | 14.85 | 14.93 | 14.93 | -0.01 (-0.07%) | 3,651,340 |
20 Oct 2022 | CNY | 14.73 | 15.17 | 14.42 | 14.94 | 14.94 | +0.2 (+1.36%) | 7,044,481 |
19 Oct 2022 | CNY | 14.8 | 14.97 | 14.69 | 14.74 | 14.74 | -0.11 (-0.74%) | 3,416,615 |
18 Oct 2022 | CNY | 14.88 | 15.05 | 14.79 | 14.85 | 14.85 | -0.02 (-0.13%) | 4,591,703 |
17 Oct 2022 | CNY | 14.48 | 14.93 | 14.38 | 14.87 | 14.87 | +0.37 (+2.55%) | 4,784,257 |
14 Oct 2022 | CNY | 14.38 | 14.59 | 14.28 | 14.5 | 14.5 | +0.3 (+2.11%) | 4,324,670 |