Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2022 | CNY | 25.98 | 26.77 | 25.88 | 26.14 | 26.14 | +0.21 (+0.81%) | 804,236 |
23 Nov 2022 | CNY | 26.25 | 26.25 | 25.4 | 25.93 | 25.93 | -0.09 (-0.35%) | 807,136 |
22 Nov 2022 | CNY | 26.76 | 27.11 | 25.95 | 26.02 | 26.02 | -1.07 (-3.95%) | 1,273,100 |
21 Nov 2022 | CNY | 26.72 | 27.13 | 26.43 | 27.09 | 27.09 | +0.28 (+1.04%) | 597,700 |
18 Nov 2022 | CNY | 27.23 | 27.4 | 26.77 | 26.81 | 26.81 | -0.4 (-1.47%) | 786,700 |
17 Nov 2022 | CNY | 26.78 | 27.28 | 26 | 27.21 | 27.21 | +0.51 (+1.91%) | 1,162,600 |
16 Nov 2022 | CNY | 27.7 | 27.86 | 26.64 | 26.7 | 26.7 | -1.28 (-4.57%) | 2,491,480 |
15 Nov 2022 | CNY | 27.5 | 29 | 27.23 | 27.98 | 27.98 | +0.23 (+0.83%) | 2,222,500 |
14 Nov 2022 | CNY | 27.2 | 27.83 | 27.15 | 27.75 | 27.75 | +0.26 (+0.95%) | 1,207,333 |
11 Nov 2022 | CNY | 28.2 | 28.55 | 27.49 | 27.49 | 27.49 | -0.78 (-2.76%) | 2,090,800 |
10 Nov 2022 | CNY | 27.15 | 29.49 | 26.92 | 28.27 | 28.27 | +1.1 (+4.05%) | 4,079,375 |
9 Nov 2022 | CNY | 26.88 | 27.68 | 26.87 | 27.17 | 27.17 | +0.4 (+1.49%) | 2,130,258 |
8 Nov 2022 | CNY | 26.99 | 26.99 | 26.3 | 26.77 | 26.77 | +0.02 (+0.07%) | 1,038,499 |
7 Nov 2022 | CNY | 27.21 | 27.39 | 26.63 | 26.75 | 26.75 | -0.6 (-2.19%) | 1,873,977 |
4 Nov 2022 | CNY | 26.82 | 27.58 | 26.48 | 27.35 | 27.35 | +0.6 (+2.24%) | 3,177,682 |
3 Nov 2022 | CNY | 26.62 | 26.75 | 26.2 | 26.75 | 26.75 | -0.23 (-0.85%) | 2,271,749 |
2 Nov 2022 | CNY | 26.9 | 27.22 | 26.36 | 26.98 | 26.98 | -0.52 (-1.89%) | 3,903,169 |
1 Nov 2022 | CNY | 24.99 | 27.5 | 24.7 | 27.5 | 27.5 | +2.5 (+10%) | 2,928,900 |
31 Oct 2022 | CNY | 24.25 | 25.24 | 24.07 | 25 | 25 | +0.94 (+3.91%) | 843,200 |
28 Oct 2022 | CNY | 25.12 | 25.29 | 23.8 | 24.06 | 24.06 | -1.2 (-4.75%) | 831,300 |
27 Oct 2022 | CNY | 25.03 | 25.96 | 25.03 | 25.26 | 25.26 | +0.22 (+0.88%) | 1,087,300 |
26 Oct 2022 | CNY | 24.26 | 25.17 | 24.26 | 25.04 | 25.04 | +0.65 (+2.67%) | 765,100 |
25 Oct 2022 | CNY | 24.65 | 24.95 | 24.09 | 24.39 | 24.39 | -0.59 (-2.36%) | 794,900 |
24 Oct 2022 | CNY | 24.8 | 25.56 | 24.63 | 24.98 | 24.98 | +0.08 (+0.32%) | 762,300 |
21 Oct 2022 | CNY | 24.75 | 25.05 | 24.4 | 24.9 | 24.9 | +0.46 (+1.88%) | 686,146 |
20 Oct 2022 | CNY | 24.54 | 24.96 | 24.4 | 24.44 | 24.44 | -0.18 (-0.73%) | 739,700 |
19 Oct 2022 | CNY | 25.42 | 26.53 | 24.57 | 24.62 | 24.62 | -1.24 (-4.80%) | 2,118,333 |
18 Oct 2022 | CNY | 24.98 | 26.15 | 24.91 | 25.86 | 25.86 | +0.87 (+3.48%) | 1,248,833 |
17 Oct 2022 | CNY | 24.48 | 25.15 | 24.45 | 24.99 | 24.99 | +0.35 (+1.42%) | 594,200 |
14 Oct 2022 | CNY | 24.5 | 24.78 | 24.33 | 24.64 | 24.64 | +0.27 (+1.11%) | 598,800 |