Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 12.88 | 12.88 | 12.45 | 12.47 | 12.47 | -0.3 (-2.35%) | 8,609,600 |
21 Nov 2022 | CNY | 12.45 | 12.85 | 12.3 | 12.77 | 12.77 | +0.32 (+2.57%) | 10,751,837 |
18 Nov 2022 | CNY | 12.84 | 12.86 | 12.43 | 12.45 | 12.45 | -0.34 (-2.66%) | 11,450,300 |
17 Nov 2022 | CNY | 12.85 | 12.9 | 12.6 | 12.79 | 12.79 | -0.19 (-1.46%) | 9,758,599 |
16 Nov 2022 | CNY | 13.3 | 13.31 | 12.91 | 12.98 | 12.98 | -0.32 (-2.41%) | 11,126,971 |
15 Nov 2022 | CNY | 12.75 | 13.31 | 12.63 | 13.3 | 13.3 | +0.5 (+3.91%) | 16,233,265 |
14 Nov 2022 | CNY | 12.96 | 13.17 | 12.66 | 12.8 | 12.8 | -0.33 (-2.51%) | 14,355,648 |
11 Nov 2022 | CNY | 13.45 | 13.64 | 13.1 | 13.13 | 13.13 | -0.06 (-0.45%) | 17,121,806 |
10 Nov 2022 | CNY | 13.62 | 13.76 | 13.08 | 13.19 | 13.19 | -0.62 (-4.49%) | 21,163,799 |
9 Nov 2022 | CNY | 13.62 | 13.99 | 13.61 | 13.81 | 13.81 | +0.06 (+0.44%) | 14,806,494 |
8 Nov 2022 | CNY | 13.8 | 13.84 | 13.51 | 13.75 | 13.75 | -0.03 (-0.22%) | 13,576,200 |
7 Nov 2022 | CNY | 14.07 | 14.13 | 13.7 | 13.78 | 13.78 | -0.29 (-2.06%) | 24,077,842 |
4 Nov 2022 | CNY | 13.93 | 14.44 | 13.83 | 14.07 | 14.07 | -0.15 (-1.05%) | 32,507,233 |
3 Nov 2022 | CNY | 14.25 | 14.75 | 14.1 | 14.22 | 14.22 | -0.28 (-1.93%) | 31,177,559 |
2 Nov 2022 | CNY | 13.85 | 14.92 | 13.69 | 14.5 | 14.5 | +0.48 (+3.42%) | 45,010,767 |
1 Nov 2022 | CNY | 13.51 | 14.08 | 13.3 | 14.02 | 14.02 | +0.33 (+2.41%) | 30,673,475 |
31 Oct 2022 | CNY | 13.56 | 13.91 | 13.2 | 13.69 | 13.69 | -0.22 (-1.58%) | 27,403,293 |
28 Oct 2022 | CNY | 13.4 | 14.29 | 13.36 | 13.91 | 13.91 | +0.25 (+1.83%) | 43,506,800 |
27 Oct 2022 | CNY | 13.66 | 14.09 | 13.5 | 13.66 | 13.66 | -0.24 (-1.73%) | 35,160,067 |
26 Oct 2022 | CNY | 14.18 | 14.8 | 13.75 | 13.9 | 13.9 | +0.4 (+2.96%) | 63,617,348 |
25 Oct 2022 | CNY | 12.11 | 13.5 | 11.79 | 13.5 | 13.5 | +1.23 (+10.02%) | 26,428,665 |
24 Oct 2022 | CNY | 12.37 | 12.66 | 12.12 | 12.27 | 12.27 | 0.0 (0.0%) | 14,122,517 |
21 Oct 2022 | CNY | 12.54 | 12.64 | 12.21 | 12.27 | 12.27 | -0.27 (-2.15%) | 13,787,400 |
20 Oct 2022 | CNY | 12.3 | 12.9 | 12.11 | 12.54 | 12.54 | +0.06 (+0.48%) | 21,955,100 |
19 Oct 2022 | CNY | 12.51 | 12.79 | 12.42 | 12.48 | 12.48 | -0.13 (-1.03%) | 14,430,200 |
18 Oct 2022 | CNY | 12.87 | 12.94 | 12.53 | 12.61 | 12.61 | -0.15 (-1.18%) | 18,010,241 |
17 Oct 2022 | CNY | 12.15 | 12.89 | 12.09 | 12.76 | 12.76 | +0.46 (+3.74%) | 26,041,311 |
14 Oct 2022 | CNY | 12.12 | 12.47 | 11.95 | 12.3 | 12.3 | +0.36 (+3.02%) | 21,154,395 |
13 Oct 2022 | CNY | 11.86 | 12.2 | 11.8 | 11.94 | 11.94 | -0.09 (-0.75%) | 16,902,893 |
12 Oct 2022 | CNY | 11.59 | 12.03 | 11.36 | 12.03 | 12.03 | +0.45 (+3.89%) | 18,767,376 |