Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 24.4 | 24.79 | 23.28 | 24.54 | 24.54 | +0.49 (+2.04%) | 1,888,620 |
22 Nov 2022 | CNY | 24.35 | 25.15 | 23.91 | 24.05 | 24.05 | -0.22 (-0.91%) | 1,665,000 |
21 Nov 2022 | CNY | 23.5 | 24.35 | 23.37 | 24.27 | 24.27 | +0.72 (+3.06%) | 1,156,900 |
18 Nov 2022 | CNY | 23.94 | 24.28 | 23.42 | 23.55 | 23.55 | -0.39 (-1.63%) | 803,800 |
17 Nov 2022 | CNY | 24.17 | 24.17 | 23.55 | 23.94 | 23.94 | +0.09 (+0.38%) | 696,900 |
16 Nov 2022 | CNY | 23.92 | 24.35 | 23.63 | 23.85 | 23.85 | -0.07 (-0.29%) | 645,800 |
15 Nov 2022 | CNY | 23.55 | 24.09 | 23.55 | 23.92 | 23.92 | +0.37 (+1.57%) | 688,180 |
14 Nov 2022 | CNY | 23.6 | 24.04 | 23.39 | 23.55 | 23.55 | -0.07 (-0.30%) | 738,900 |
11 Nov 2022 | CNY | 24.43 | 24.64 | 23.55 | 23.62 | 23.62 | -0.34 (-1.42%) | 1,235,100 |
10 Nov 2022 | CNY | 24.01 | 24.6 | 23.86 | 23.96 | 23.96 | -0.37 (-1.52%) | 779,400 |
9 Nov 2022 | CNY | 24.47 | 24.78 | 24.29 | 24.33 | 24.33 | -0.13 (-0.53%) | 657,900 |
8 Nov 2022 | CNY | 24.94 | 24.94 | 24.12 | 24.46 | 24.46 | -0.17 (-0.69%) | 1,019,658 |
7 Nov 2022 | CNY | 24.14 | 24.85 | 23.85 | 24.63 | 24.63 | +0.52 (+2.16%) | 1,532,700 |
4 Nov 2022 | CNY | 24.5 | 24.75 | 23.94 | 24.11 | 24.11 | -0.28 (-1.15%) | 1,237,800 |
3 Nov 2022 | CNY | 24.42 | 24.85 | 24.26 | 24.39 | 24.39 | 0.0 (0.0%) | 1,372,758 |
2 Nov 2022 | CNY | 23.9 | 24.9 | 23.9 | 24.39 | 24.39 | +0.54 (+2.26%) | 2,494,820 |
1 Nov 2022 | CNY | 23.01 | 24.3 | 23.01 | 23.85 | 23.85 | +0.18 (+0.76%) | 3,269,923 |
31 Oct 2022 | CNY | 25 | 25 | 22.72 | 23.67 | 23.67 | -0.2 (-0.84%) | 4,994,858 |
28 Oct 2022 | CNY | 23.76 | 24.45 | 23.12 | 23.87 | 23.87 | +0.22 (+0.93%) | 1,598,590 |
27 Oct 2022 | CNY | 23.06 | 24.18 | 22.9 | 23.65 | 23.65 | +0.69 (+3.01%) | 1,519,600 |
26 Oct 2022 | CNY | 22.37 | 23 | 22.33 | 22.96 | 22.96 | +0.43 (+1.91%) | 1,185,000 |
25 Oct 2022 | CNY | 23.04 | 23.04 | 21 | 22.53 | 22.53 | +0.56 (+2.55%) | 1,652,200 |
24 Oct 2022 | CNY | 22.02 | 22.48 | 21.81 | 21.97 | 21.97 | -0.09 (-0.41%) | 625,300 |
21 Oct 2022 | CNY | 22.17 | 22.48 | 22 | 22.06 | 22.06 | -0.1 (-0.45%) | 407,300 |
20 Oct 2022 | CNY | 22 | 22.7 | 21.9 | 22.16 | 22.16 | -0.03 (-0.14%) | 625,900 |
19 Oct 2022 | CNY | 21.87 | 22.39 | 21.86 | 22.19 | 22.19 | +0.03 (+0.14%) | 550,000 |
18 Oct 2022 | CNY | 22.15 | 22.34 | 21.66 | 22.16 | 22.16 | +0.26 (+1.19%) | 628,000 |
17 Oct 2022 | CNY | 21.5 | 22 | 21.14 | 21.9 | 21.9 | +0.41 (+1.91%) | 640,900 |
14 Oct 2022 | CNY | 21.42 | 21.78 | 21.36 | 21.49 | 21.49 | +0.07 (+0.33%) | 586,700 |
13 Oct 2022 | CNY | 20.73 | 21.64 | 20.6 | 21.42 | 21.42 | +0.69 (+3.33%) | 936,300 |