Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 14.53 | 14.6 | 14.16 | 14.2 | 14.2 | -0.45 (-3.07%) | 1,836,200 |
21 Nov 2022 | CNY | 14.75 | 15.3 | 14.43 | 14.65 | 14.65 | -0.26 (-1.74%) | 2,764,797 |
18 Nov 2022 | CNY | 14.27 | 15.4 | 14.21 | 14.91 | 14.91 | +0.7 (+4.93%) | 4,477,660 |
17 Nov 2022 | CNY | 14.67 | 14.67 | 14.03 | 14.21 | 14.21 | -0.65 (-4.37%) | 3,356,420 |
16 Nov 2022 | CNY | 14.13 | 14.9 | 13.9 | 14.86 | 14.86 | +1.07 (+7.76%) | 5,350,118 |
15 Nov 2022 | CNY | 13.46 | 13.83 | 13.45 | 13.79 | 13.79 | +0.32 (+2.38%) | 895,600 |
14 Nov 2022 | CNY | 14.2 | 14.2 | 13.45 | 13.47 | 13.47 | -0.33 (-2.39%) | 1,427,700 |
11 Nov 2022 | CNY | 13.75 | 14.24 | 13.74 | 13.8 | 13.8 | +0.18 (+1.32%) | 1,649,221 |
10 Nov 2022 | CNY | 13.59 | 13.73 | 13.46 | 13.62 | 13.62 | -0.1 (-0.73%) | 948,219 |
9 Nov 2022 | CNY | 13.98 | 13.98 | 13.63 | 13.72 | 13.72 | 0.0 (0.0%) | 1,001,700 |
8 Nov 2022 | CNY | 13.72 | 13.95 | 13.45 | 13.72 | 13.72 | -0.06 (-0.44%) | 1,139,600 |
7 Nov 2022 | CNY | 13.9 | 14.52 | 13.55 | 13.78 | 13.78 | -0.19 (-1.36%) | 1,853,260 |
4 Nov 2022 | CNY | 13.76 | 13.98 | 13.7 | 13.97 | 13.97 | +0.21 (+1.53%) | 1,206,400 |
3 Nov 2022 | CNY | 14 | 14.17 | 13.7 | 13.76 | 13.76 | -0.29 (-2.06%) | 1,016,800 |
2 Nov 2022 | CNY | 13.68 | 14.06 | 13.65 | 14.05 | 14.05 | +0.25 (+1.81%) | 1,243,698 |
1 Nov 2022 | CNY | 13.91 | 13.95 | 13.55 | 13.8 | 13.8 | +0.2 (+1.47%) | 831,500 |
31 Oct 2022 | CNY | 13.29 | 13.65 | 13.03 | 13.6 | 13.6 | +0.39 (+2.95%) | 677,600 |
28 Oct 2022 | CNY | 13.74 | 13.76 | 13.08 | 13.21 | 13.21 | -0.54 (-3.93%) | 755,100 |
27 Oct 2022 | CNY | 13.82 | 13.93 | 13.63 | 13.75 | 13.75 | 0.0 (0.0%) | 457,200 |
26 Oct 2022 | CNY | 13.59 | 13.85 | 13.56 | 13.75 | 13.75 | +0.16 (+1.18%) | 851,200 |
25 Oct 2022 | CNY | 13.5 | 13.8 | 13.42 | 13.59 | 13.59 | -0.01 (-0.07%) | 655,020 |
24 Oct 2022 | CNY | 13.92 | 14.04 | 13.55 | 13.6 | 13.6 | -0.32 (-2.30%) | 639,900 |
21 Oct 2022 | CNY | 13.79 | 14.2 | 13.74 | 13.92 | 13.92 | +0.12 (+0.87%) | 822,238 |
20 Oct 2022 | CNY | 13.97 | 14.05 | 13.73 | 13.8 | 13.8 | -0.18 (-1.29%) | 522,102 |
19 Oct 2022 | CNY | 13.92 | 14.23 | 13.68 | 13.98 | 13.98 | +0.12 (+0.87%) | 698,937 |
18 Oct 2022 | CNY | 13.73 | 13.91 | 13.62 | 13.86 | 13.86 | +0.13 (+0.95%) | 1,079,698 |
17 Oct 2022 | CNY | 13 | 13.77 | 12.99 | 13.73 | 13.73 | +0.74 (+5.70%) | 1,270,000 |
14 Oct 2022 | CNY | 12.83 | 13.13 | 12.83 | 12.99 | 12.99 | +0.21 (+1.64%) | 791,065 |
13 Oct 2022 | CNY | 12.78 | 12.94 | 12.69 | 12.78 | 12.78 | +0.1 (+0.79%) | 651,000 |
12 Oct 2022 | CNY | 12.6 | 12.74 | 12.21 | 12.68 | 12.68 | +0.2 (+1.60%) | 716,000 |