Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2022 | CNY | 45.73 | 51.02 | 44.8 | 51.02 | 51.02 | +4.64 (+10.00%) | 7,398,548 |
16 Nov 2022 | CNY | 48.99 | 49 | 46.01 | 46.38 | 46.38 | +0.77 (+1.69%) | 5,806,816 |
15 Nov 2022 | CNY | 41.73 | 45.61 | 41.46 | 45.61 | 45.61 | +4.15 (+10.01%) | 2,210,729 |
14 Nov 2022 | CNY | 41.44 | 42.25 | 40.7 | 41.46 | 41.46 | -0.14 (-0.34%) | 856,200 |
11 Nov 2022 | CNY | 42.5 | 43.03 | 41.52 | 41.6 | 41.6 | +0.08 (+0.19%) | 1,855,000 |
10 Nov 2022 | CNY | 41.72 | 42.6 | 41.43 | 41.52 | 41.52 | -0.68 (-1.61%) | 1,057,761 |
9 Nov 2022 | CNY | 42.54 | 42.69 | 41.7 | 42.2 | 42.2 | -0.05 (-0.12%) | 570,300 |
8 Nov 2022 | CNY | 42.33 | 42.67 | 41.8 | 42.25 | 42.25 | -0.27 (-0.63%) | 900,100 |
7 Nov 2022 | CNY | 42.71 | 43.2 | 42.08 | 42.52 | 42.52 | -0.26 (-0.61%) | 1,131,871 |
4 Nov 2022 | CNY | 42.11 | 42.9 | 41.8 | 42.78 | 42.78 | +0.11 (+0.26%) | 1,701,562 |
3 Nov 2022 | CNY | 41.06 | 43.05 | 40.91 | 42.67 | 42.67 | +1.36 (+3.29%) | 1,847,100 |
2 Nov 2022 | CNY | 41.11 | 42 | 41 | 41.31 | 41.31 | +0.15 (+0.36%) | 1,073,716 |
1 Nov 2022 | CNY | 40.76 | 41.2 | 39.8 | 41.16 | 41.16 | +0.66 (+1.63%) | 998,700 |
31 Oct 2022 | CNY | 39.3 | 40.82 | 38.55 | 40.5 | 40.5 | +0.97 (+2.45%) | 968,280 |
28 Oct 2022 | CNY | 40.8 | 41.8 | 39.33 | 39.53 | 39.53 | -1.52 (-3.70%) | 1,205,661 |
27 Oct 2022 | CNY | 41.07 | 41.83 | 40.62 | 41.05 | 41.05 | -0.02 (-0.05%) | 911,400 |
26 Oct 2022 | CNY | 40.57 | 41.45 | 39.58 | 41.07 | 41.07 | +1.37 (+3.45%) | 950,506 |
25 Oct 2022 | CNY | 40.09 | 40.7 | 39.35 | 39.7 | 39.7 | -0.78 (-1.93%) | 905,400 |
24 Oct 2022 | CNY | 40.69 | 41.95 | 40.25 | 40.48 | 40.48 | -0.17 (-0.42%) | 1,136,600 |
21 Oct 2022 | CNY | 40.9 | 41.33 | 39.88 | 40.65 | 40.65 | -1.12 (-2.68%) | 1,507,011 |
20 Oct 2022 | CNY | 40.68 | 43.68 | 39.81 | 41.77 | 41.77 | +1.37 (+3.39%) | 2,341,893 |
19 Oct 2022 | CNY | 41.15 | 41.98 | 40.38 | 40.4 | 40.4 | -0.67 (-1.63%) | 815,100 |
18 Oct 2022 | CNY | 41.41 | 41.58 | 40.66 | 41.07 | 41.07 | -0.34 (-0.82%) | 736,434 |
17 Oct 2022 | CNY | 40.15 | 41.52 | 40.03 | 41.41 | 41.41 | +0.8 (+1.97%) | 944,200 |
14 Oct 2022 | CNY | 39.41 | 40.77 | 39.4 | 40.61 | 40.61 | +1.21 (+3.07%) | 1,078,045 |
13 Oct 2022 | CNY | 39.32 | 40.18 | 38.81 | 39.4 | 39.4 | +0.08 (+0.20%) | 860,300 |
12 Oct 2022 | CNY | 37.49 | 39.38 | 37.41 | 39.32 | 39.32 | +1.84 (+4.91%) | 830,400 |
11 Oct 2022 | CNY | 36.72 | 37.67 | 36.67 | 37.48 | 37.48 | +0.76 (+2.07%) | 660,405 |
10 Oct 2022 | CNY | 38.58 | 38.64 | 36.65 | 36.72 | 36.72 | -1.93 (-4.99%) | 812,537 |
30 Sep 2022 | CNY | 39.46 | 39.77 | 38.65 | 38.65 | 38.65 | -0.81 (-2.05%) | 558,500 |