Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 29.01 | 29.28 | 28.35 | 29.08 | 29.08 | -0.2 (-0.68%) | 9,607,874 |
22 Nov 2022 | CNY | 31.31 | 31.31 | 28.77 | 29.28 | 29.28 | -2.03 (-6.48%) | 14,218,365 |
21 Nov 2022 | CNY | 30.8 | 31.6 | 29.8 | 31.31 | 31.31 | +0.23 (+0.74%) | 11,113,088 |
18 Nov 2022 | CNY | 32.96 | 33.26 | 30.77 | 31.08 | 31.08 | -2.22 (-6.67%) | 15,637,052 |
17 Nov 2022 | CNY | 32.34 | 33.5 | 31.79 | 33.3 | 33.3 | +1.34 (+4.19%) | 15,575,276 |
16 Nov 2022 | CNY | 32.1 | 32.59 | 31.33 | 31.96 | 31.96 | -0.05 (-0.16%) | 8,163,867 |
15 Nov 2022 | CNY | 31.61 | 32.8 | 31.29 | 32.01 | 32.01 | +0.38 (+1.20%) | 13,431,509 |
14 Nov 2022 | CNY | 30 | 31.69 | 29.68 | 31.63 | 31.63 | +0.78 (+2.53%) | 14,081,289 |
11 Nov 2022 | CNY | 32.4 | 33.5 | 30.42 | 30.85 | 30.85 | -1.14 (-3.56%) | 19,251,928 |
10 Nov 2022 | CNY | 32.91 | 33.98 | 31.7 | 31.99 | 31.99 | -0.87 (-2.65%) | 16,048,532 |
9 Nov 2022 | CNY | 33.95 | 33.95 | 32.51 | 32.86 | 32.86 | -1.09 (-3.21%) | 13,025,053 |
8 Nov 2022 | CNY | 31.49 | 34.45 | 31.11 | 33.95 | 33.95 | +2.01 (+6.29%) | 23,918,865 |
7 Nov 2022 | CNY | 32.12 | 33.27 | 31.34 | 31.94 | 31.94 | -0.34 (-1.05%) | 13,119,923 |
4 Nov 2022 | CNY | 31.91 | 32.28 | 31.13 | 32.28 | 32.28 | +0.57 (+1.80%) | 15,186,363 |
3 Nov 2022 | CNY | 32.38 | 32.93 | 31.1 | 31.71 | 31.71 | -1.4 (-4.23%) | 15,409,602 |
2 Nov 2022 | CNY | 32.07 | 35.23 | 31.45 | 33.11 | 33.11 | +0.21 (+0.64%) | 24,330,575 |
1 Nov 2022 | CNY | 33.8 | 33.93 | 31.73 | 32.9 | 32.9 | -1.2 (-3.52%) | 25,278,731 |
31 Oct 2022 | CNY | 31.54 | 34.1 | 31.17 | 34.1 | 34.1 | +3.1 (+10%) | 29,229,279 |
28 Oct 2022 | CNY | 29.5 | 31.5 | 29.36 | 31 | 31 | +1.04 (+3.47%) | 27,148,557 |
27 Oct 2022 | CNY | 29.05 | 31.33 | 28.7 | 29.96 | 29.96 | +0.91 (+3.13%) | 24,385,567 |
26 Oct 2022 | CNY | 28.17 | 29.9 | 28.01 | 29.05 | 29.05 | +0.74 (+2.61%) | 20,323,390 |
25 Oct 2022 | CNY | 28.74 | 29.1 | 27.6 | 28.31 | 28.31 | -1.06 (-3.61%) | 15,821,258 |
24 Oct 2022 | CNY | 27.76 | 29.97 | 27.61 | 29.37 | 29.37 | +1.19 (+4.22%) | 24,144,237 |
21 Oct 2022 | CNY | 28.06 | 28.8 | 27.34 | 28.18 | 28.18 | -0.82 (-2.83%) | 24,383,841 |
20 Oct 2022 | CNY | 31.14 | 32.6 | 28.88 | 29 | 29 | -1.69 (-5.51%) | 40,094,715 |
19 Oct 2022 | CNY | 27.8 | 30.69 | 27.4 | 30.69 | 30.69 | +2.79 (+10%) | 25,030,130 |
18 Oct 2022 | CNY | 28.1 | 28.36 | 27.18 | 27.9 | 27.9 | -0.57 (-2.00%) | 18,724,206 |
17 Oct 2022 | CNY | 28.28 | 29.37 | 28.03 | 28.47 | 28.47 | -0.23 (-0.80%) | 23,176,159 |
14 Oct 2022 | CNY | 28 | 29.81 | 27.72 | 28.7 | 28.7 | +0.31 (+1.09%) | 27,759,082 |
13 Oct 2022 | CNY | 28.38 | 30.37 | 28.38 | 28.39 | 28.39 | +0.23 (+0.82%) | 36,971,728 |