Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2022 | CNY | 30.98 | 31.85 | 30.81 | 31.53 | 31.53 | +0.33 (+1.06%) | 1,315,888 |
11 Nov 2022 | CNY | 30.87 | 32.8 | 30.8 | 31.2 | 31.2 | +0.66 (+2.16%) | 1,745,000 |
10 Nov 2022 | CNY | 30.68 | 30.77 | 30.48 | 30.54 | 30.54 | -0.21 (-0.68%) | 360,500 |
9 Nov 2022 | CNY | 30.71 | 31 | 30.71 | 30.75 | 30.75 | -0.05 (-0.16%) | 405,600 |
8 Nov 2022 | CNY | 30.89 | 31.08 | 30.54 | 30.8 | 30.8 | -0.09 (-0.29%) | 372,409 |
7 Nov 2022 | CNY | 30.73 | 31.13 | 30.68 | 30.89 | 30.89 | +0.16 (+0.52%) | 565,800 |
4 Nov 2022 | CNY | 30.28 | 30.85 | 30.21 | 30.73 | 30.73 | +0.44 (+1.45%) | 771,992 |
3 Nov 2022 | CNY | 30.36 | 30.78 | 30.06 | 30.29 | 30.29 | -0.04 (-0.13%) | 879,200 |
2 Nov 2022 | CNY | 30.1 | 30.73 | 29.91 | 30.33 | 30.33 | +0.3 (+1.00%) | 584,400 |
1 Nov 2022 | CNY | 29.55 | 30.08 | 29.5 | 30.03 | 30.03 | +0.44 (+1.49%) | 444,400 |
31 Oct 2022 | CNY | 28.87 | 29.8 | 28.87 | 29.59 | 29.59 | +0.66 (+2.28%) | 395,400 |
28 Oct 2022 | CNY | 29.98 | 29.98 | 28.87 | 28.93 | 28.93 | -1.08 (-3.60%) | 538,800 |
27 Oct 2022 | CNY | 30.18 | 30.35 | 29.91 | 30.01 | 30.01 | +0.04 (+0.13%) | 445,300 |
26 Oct 2022 | CNY | 29.4 | 30.3 | 29.36 | 29.97 | 29.97 | +0.78 (+2.67%) | 628,743 |
25 Oct 2022 | CNY | 29.8 | 29.8 | 28.7 | 29.19 | 29.19 | -1.02 (-3.38%) | 1,052,965 |
24 Oct 2022 | CNY | 30.9 | 31.09 | 30.11 | 30.21 | 30.21 | -0.41 (-1.34%) | 611,700 |
21 Oct 2022 | CNY | 30.84 | 31.11 | 30.45 | 30.62 | 30.62 | -0.22 (-0.71%) | 383,300 |
20 Oct 2022 | CNY | 30.6 | 31.29 | 30.5 | 30.84 | 30.84 | +0.1 (+0.33%) | 437,200 |
19 Oct 2022 | CNY | 30.8 | 31.03 | 30.61 | 30.74 | 30.74 | -0.25 (-0.81%) | 407,900 |
18 Oct 2022 | CNY | 30.83 | 31.19 | 30.45 | 30.99 | 30.99 | +0.39 (+1.27%) | 460,400 |
17 Oct 2022 | CNY | 30.53 | 30.79 | 30.22 | 30.6 | 30.6 | +0.09 (+0.29%) | 393,300 |
14 Oct 2022 | CNY | 29.87 | 30.56 | 29.71 | 30.51 | 30.51 | +0.8 (+2.69%) | 550,800 |
13 Oct 2022 | CNY | 29.31 | 29.89 | 29.31 | 29.71 | 29.71 | +0.26 (+0.88%) | 641,300 |
12 Oct 2022 | CNY | 28.89 | 29.49 | 28.55 | 29.45 | 29.45 | +0.49 (+1.69%) | 356,100 |
11 Oct 2022 | CNY | 28.35 | 29.09 | 28.3 | 28.96 | 28.96 | +0.56 (+1.97%) | 457,400 |
10 Oct 2022 | CNY | 29.19 | 29.5 | 28.2 | 28.4 | 28.4 | -0.69 (-2.37%) | 679,200 |
30 Sep 2022 | CNY | 29.42 | 29.64 | 28.76 | 29.09 | 29.09 | -0.31 (-1.05%) | 413,500 |
29 Sep 2022 | CNY | 29.62 | 30.1 | 29.3 | 29.4 | 29.4 | +0.04 (+0.14%) | 465,400 |
28 Sep 2022 | CNY | 30.13 | 30.5 | 29.21 | 29.36 | 29.36 | -0.79 (-2.62%) | 491,600 |
27 Sep 2022 | CNY | 29.6 | 30.15 | 29.35 | 30.15 | 30.15 | +0.74 (+2.52%) | 476,099 |