Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 42.66 | 42.78 | 41.06 | 41.8 | 41.8 | -0.44 (-1.04%) | 1,298,123 |
22 Nov 2022 | CNY | 43.5 | 43.66 | 42.01 | 42.24 | 42.24 | -1.26 (-2.90%) | 1,608,300 |
21 Nov 2022 | CNY | 43.02 | 43.69 | 42.55 | 43.5 | 43.5 | 0.0 (0.0%) | 1,560,600 |
18 Nov 2022 | CNY | 44.61 | 44.92 | 43.21 | 43.5 | 43.5 | -1.12 (-2.51%) | 2,226,914 |
17 Nov 2022 | CNY | 44.1 | 45.14 | 43.62 | 44.62 | 44.62 | +0.43 (+0.97%) | 2,209,433 |
16 Nov 2022 | CNY | 44.53 | 44.79 | 43.27 | 44.19 | 44.19 | -0.38 (-0.85%) | 1,815,773 |
15 Nov 2022 | CNY | 45.05 | 46.03 | 44.2 | 44.57 | 44.57 | -0.89 (-1.96%) | 3,069,500 |
14 Nov 2022 | CNY | 45.07 | 46.32 | 44.08 | 45.46 | 45.46 | +1.33 (+3.01%) | 4,104,911 |
11 Nov 2022 | CNY | 43.94 | 45.28 | 43.57 | 44.13 | 44.13 | +0.34 (+0.78%) | 3,315,700 |
10 Nov 2022 | CNY | 42.52 | 44.3 | 42.21 | 43.79 | 43.79 | +1.04 (+2.43%) | 2,105,500 |
9 Nov 2022 | CNY | 43.69 | 44.13 | 42.5 | 42.75 | 42.75 | -0.92 (-2.11%) | 2,501,860 |
8 Nov 2022 | CNY | 43.33 | 45.99 | 43.18 | 43.67 | 43.67 | +0.37 (+0.85%) | 2,865,479 |
7 Nov 2022 | CNY | 43.08 | 43.87 | 42.8 | 43.3 | 43.3 | +0.3 (+0.70%) | 1,614,479 |
4 Nov 2022 | CNY | 43.41 | 43.79 | 42.6 | 43 | 43 | -0.31 (-0.72%) | 1,903,971 |
3 Nov 2022 | CNY | 42.3 | 43.66 | 42.02 | 43.31 | 43.31 | +0.65 (+1.52%) | 1,779,155 |
2 Nov 2022 | CNY | 42.29 | 42.9 | 41.8 | 42.66 | 42.66 | +0.31 (+0.73%) | 1,927,632 |
1 Nov 2022 | CNY | 39.59 | 42.42 | 39.59 | 42.35 | 42.35 | +2.87 (+7.27%) | 3,283,207 |
31 Oct 2022 | CNY | 37.72 | 39.93 | 37.52 | 39.48 | 39.48 | +1.05 (+2.73%) | 2,789,479 |
28 Oct 2022 | CNY | 41.54 | 41.88 | 38.43 | 38.43 | 38.43 | -4.27 (-10.00%) | 4,531,714 |
27 Oct 2022 | CNY | 40.44 | 43.88 | 40.44 | 42.7 | 42.7 | +2.18 (+5.38%) | 4,481,808 |
26 Oct 2022 | CNY | 41.3 | 42.85 | 40.09 | 40.52 | 40.52 | -1.53 (-3.64%) | 3,915,285 |
25 Oct 2022 | CNY | 43.88 | 45.14 | 41.8 | 42.05 | 42.05 | +1.01 (+2.46%) | 6,287,057 |
24 Oct 2022 | CNY | 42.01 | 42.4 | 40.68 | 41.04 | 41.04 | -1.3 (-3.07%) | 1,828,560 |
21 Oct 2022 | CNY | 41.1 | 43.08 | 40.85 | 42.34 | 42.34 | +1.23 (+2.99%) | 2,450,544 |
20 Oct 2022 | CNY | 41.26 | 42.19 | 40.69 | 41.11 | 41.11 | -0.36 (-0.87%) | 1,327,269 |
19 Oct 2022 | CNY | 42.5 | 43.5 | 41.2 | 41.47 | 41.47 | -1.09 (-2.56%) | 1,511,810 |
18 Oct 2022 | CNY | 42.81 | 43.45 | 41.84 | 42.56 | 42.56 | -0.55 (-1.28%) | 1,865,248 |
17 Oct 2022 | CNY | 41.75 | 43.3 | 40.8 | 43.11 | 43.11 | +1.05 (+2.50%) | 1,846,468 |
14 Oct 2022 | CNY | 42 | 42.22 | 41.33 | 42.06 | 42.06 | -0.04 (-0.10%) | 1,839,590 |
13 Oct 2022 | CNY | 40.4 | 42.65 | 39.6 | 42.1 | 42.1 | +1.41 (+3.47%) | 2,348,700 |