Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 17.88 | 18.05 | 16.96 | 17.12 | 17.12 | -0.83 (-4.62%) | 12,777,327 |
21 Nov 2022 | CNY | 18.02 | 18.19 | 17.42 | 17.95 | 17.95 | -0.06 (-0.33%) | 9,006,577 |
18 Nov 2022 | CNY | 18.05 | 18.36 | 17.9 | 18.01 | 18.01 | -0.04 (-0.22%) | 7,047,750 |
17 Nov 2022 | CNY | 17.95 | 18.37 | 17.75 | 18.05 | 18.05 | +0.02 (+0.11%) | 4,977,457 |
16 Nov 2022 | CNY | 17.97 | 18.25 | 17.66 | 18.03 | 18.03 | +0.03 (+0.17%) | 7,528,756 |
15 Nov 2022 | CNY | 18.21 | 18.45 | 17.86 | 18 | 18 | -0.05 (-0.28%) | 6,277,379 |
14 Nov 2022 | CNY | 17.58 | 18.24 | 17.4 | 18.05 | 18.05 | +0.29 (+1.63%) | 10,980,204 |
11 Nov 2022 | CNY | 18.11 | 18.49 | 17.66 | 17.76 | 17.76 | -0.05 (-0.28%) | 12,053,430 |
10 Nov 2022 | CNY | 17.85 | 18.08 | 17.41 | 17.81 | 17.81 | -0.04 (-0.22%) | 9,574,549 |
9 Nov 2022 | CNY | 17.88 | 18.01 | 17.6 | 17.85 | 17.85 | +0.06 (+0.34%) | 5,332,900 |
8 Nov 2022 | CNY | 17.84 | 17.88 | 17.33 | 17.79 | 17.79 | +0.04 (+0.23%) | 7,038,559 |
7 Nov 2022 | CNY | 17.9 | 18.16 | 17.46 | 17.75 | 17.75 | -0.19 (-1.06%) | 12,860,981 |
4 Nov 2022 | CNY | 17.76 | 18.32 | 17.62 | 17.94 | 17.94 | +0.17 (+0.96%) | 12,604,100 |
3 Nov 2022 | CNY | 17.3 | 18.23 | 17.23 | 17.77 | 17.77 | +0.55 (+3.19%) | 12,156,263 |
2 Nov 2022 | CNY | 17.47 | 17.89 | 17.06 | 17.22 | 17.22 | -0.27 (-1.54%) | 11,323,579 |
1 Nov 2022 | CNY | 17.41 | 17.65 | 16.86 | 17.49 | 17.49 | +0.09 (+0.52%) | 13,321,547 |
31 Oct 2022 | CNY | 17.3 | 17.65 | 16.92 | 17.4 | 17.4 | +0.34 (+1.99%) | 16,617,144 |
28 Oct 2022 | CNY | 17.11 | 18.07 | 16.9 | 17.06 | 17.06 | -0.74 (-4.16%) | 20,647,548 |
27 Oct 2022 | CNY | 17.62 | 18.21 | 17 | 17.8 | 17.8 | -0.07 (-0.39%) | 32,902,407 |
26 Oct 2022 | CNY | 17.13 | 18.32 | 17 | 17.87 | 17.87 | +0.85 (+4.99%) | 37,431,124 |
25 Oct 2022 | CNY | 17.14 | 17.27 | 16.5 | 17.02 | 17.02 | -0.13 (-0.76%) | 11,348,616 |
24 Oct 2022 | CNY | 17.26 | 17.79 | 16.96 | 17.15 | 17.15 | +0.01 (+0.06%) | 14,012,436 |
21 Oct 2022 | CNY | 16.82 | 17.29 | 16.69 | 17.14 | 17.14 | +0.14 (+0.82%) | 11,348,712 |
20 Oct 2022 | CNY | 17.15 | 17.46 | 16.94 | 17 | 17 | -0.14 (-0.82%) | 13,109,992 |
19 Oct 2022 | CNY | 17.92 | 18.19 | 16.86 | 17.14 | 17.14 | -0.82 (-4.57%) | 23,064,607 |
18 Oct 2022 | CNY | 17.18 | 18.13 | 17 | 17.96 | 17.96 | +1.02 (+6.02%) | 28,994,067 |
17 Oct 2022 | CNY | 16.24 | 17.2 | 16.02 | 16.94 | 16.94 | +0.68 (+4.18%) | 33,566,757 |
14 Oct 2022 | CNY | 14.78 | 16.26 | 14.69 | 16.26 | 16.26 | +1.48 (+10.01%) | 26,133,645 |
13 Oct 2022 | CNY | 14.21 | 14.99 | 14.05 | 14.78 | 14.78 | +0.46 (+3.21%) | 11,501,411 |
12 Oct 2022 | CNY | 14.41 | 14.41 | 13.74 | 14.32 | 14.32 | +0.16 (+1.13%) | 6,754,143 |