Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 38.08 | 38.86 | 36.87 | 37.5 | 37.5 | -1.01 (-2.62%) | 1,290,172 |
22 Nov 2022 | CNY | 40.31 | 41.27 | 38.16 | 38.51 | 38.51 | -2.29 (-5.61%) | 1,986,985 |
21 Nov 2022 | CNY | 38.81 | 40.86 | 38.01 | 40.8 | 40.8 | +1.99 (+5.13%) | 2,502,699 |
18 Nov 2022 | CNY | 38.19 | 39.75 | 38.12 | 38.81 | 38.81 | +0.45 (+1.17%) | 1,113,465 |
17 Nov 2022 | CNY | 37.9 | 39.03 | 37.56 | 38.36 | 38.36 | +0.37 (+0.97%) | 977,060 |
16 Nov 2022 | CNY | 38.19 | 38.46 | 37.56 | 37.99 | 37.99 | -0.36 (-0.94%) | 928,075 |
15 Nov 2022 | CNY | 39.01 | 39.5 | 37.8 | 38.35 | 38.35 | -0.66 (-1.69%) | 1,782,070 |
14 Nov 2022 | CNY | 37.21 | 39.78 | 36.66 | 39.01 | 39.01 | +2.4 (+6.56%) | 2,306,770 |
11 Nov 2022 | CNY | 39.8 | 39.85 | 36.51 | 36.61 | 36.61 | -2.63 (-6.70%) | 2,308,522 |
10 Nov 2022 | CNY | 38.96 | 39.88 | 38.55 | 39.24 | 39.24 | +0.28 (+0.72%) | 1,550,340 |
9 Nov 2022 | CNY | 37.6 | 39.75 | 37.36 | 38.96 | 38.96 | +1.17 (+3.10%) | 1,926,199 |
8 Nov 2022 | CNY | 37.5 | 37.95 | 36.46 | 37.79 | 37.79 | +0.49 (+1.31%) | 1,025,690 |
7 Nov 2022 | CNY | 38.03 | 38.06 | 36.91 | 37.3 | 37.3 | -0.48 (-1.27%) | 1,053,620 |
4 Nov 2022 | CNY | 37.64 | 38.08 | 36.91 | 37.78 | 37.78 | +0.38 (+1.02%) | 1,530,645 |
3 Nov 2022 | CNY | 37.66 | 38.47 | 36 | 37.4 | 37.4 | -0.7 (-1.84%) | 2,965,560 |
2 Nov 2022 | CNY | 38.67 | 39.38 | 37.81 | 38.1 | 38.1 | -0.7 (-1.80%) | 1,983,181 |
1 Nov 2022 | CNY | 39.7 | 40.87 | 38.28 | 38.8 | 38.8 | -1.05 (-2.63%) | 2,398,012 |
31 Oct 2022 | CNY | 39.67 | 40.02 | 38.21 | 39.85 | 39.85 | +0.42 (+1.07%) | 1,728,864 |
28 Oct 2022 | CNY | 40.4 | 40.4 | 39.01 | 39.43 | 39.43 | -0.56 (-1.40%) | 1,385,100 |
27 Oct 2022 | CNY | 39.54 | 40.95 | 38.21 | 39.99 | 39.99 | +0.3 (+0.76%) | 2,920,353 |
26 Oct 2022 | CNY | 36.5 | 40 | 36.5 | 39.69 | 39.69 | +3.26 (+8.95%) | 4,245,913 |
25 Oct 2022 | CNY | 36.08 | 37.15 | 34.95 | 36.43 | 36.43 | -0.17 (-0.46%) | 2,648,339 |
24 Oct 2022 | CNY | 37.46 | 38 | 35.5 | 36.6 | 36.6 | -1.58 (-4.14%) | 2,929,350 |
21 Oct 2022 | CNY | 37.7 | 38.45 | 36.7 | 38.18 | 38.18 | +0.54 (+1.43%) | 2,696,470 |
20 Oct 2022 | CNY | 38.21 | 39.28 | 37.42 | 37.64 | 37.64 | -1.85 (-4.68%) | 4,323,879 |
19 Oct 2022 | CNY | 37.07 | 40.01 | 36.08 | 39.49 | 39.49 | +2.53 (+6.85%) | 8,616,858 |
18 Oct 2022 | CNY | 33.3 | 36.96 | 33 | 36.96 | 36.96 | +3.36 (+10%) | 5,302,931 |
17 Oct 2022 | CNY | 33.75 | 34.28 | 32.97 | 33.6 | 33.6 | +0.13 (+0.39%) | 2,860,115 |
14 Oct 2022 | CNY | 32.5 | 34.63 | 32.3 | 33.47 | 33.47 | +0.43 (+1.30%) | 4,972,367 |
13 Oct 2022 | CNY | 31.64 | 33.74 | 31.26 | 33.04 | 33.04 | +0.96 (+2.99%) | 4,761,735 |