Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 17.39 | 18.19 | 17.34 | 17.41 | 17.41 | +0.11 (+0.64%) | 4,511,000 |
21 Nov 2022 | CNY | 17.25 | 17.39 | 17.05 | 17.3 | 17.3 | -0.1 (-0.57%) | 1,764,840 |
18 Nov 2022 | CNY | 17.58 | 17.77 | 17.4 | 17.4 | 17.4 | -0.25 (-1.42%) | 1,800,051 |
17 Nov 2022 | CNY | 17.75 | 17.75 | 17.47 | 17.65 | 17.65 | -0.16 (-0.90%) | 1,736,801 |
16 Nov 2022 | CNY | 17.77 | 18.08 | 17.75 | 17.81 | 17.81 | +0.05 (+0.28%) | 2,608,550 |
15 Nov 2022 | CNY | 17.33 | 17.78 | 17.2 | 17.76 | 17.76 | +0.43 (+2.48%) | 3,585,971 |
14 Nov 2022 | CNY | 17.64 | 17.64 | 17.31 | 17.33 | 17.33 | -0.25 (-1.42%) | 2,445,798 |
11 Nov 2022 | CNY | 17.8 | 17.99 | 17.56 | 17.58 | 17.58 | -0.01 (-0.06%) | 2,683,526 |
10 Nov 2022 | CNY | 17.7 | 17.8 | 17.55 | 17.59 | 17.59 | -0.27 (-1.51%) | 2,246,535 |
9 Nov 2022 | CNY | 17.78 | 17.97 | 17.71 | 17.86 | 17.86 | +0.16 (+0.90%) | 2,289,312 |
8 Nov 2022 | CNY | 17.89 | 17.92 | 17.58 | 17.7 | 17.7 | -0.18 (-1.01%) | 2,837,887 |
7 Nov 2022 | CNY | 18.47 | 18.72 | 17.82 | 17.88 | 17.88 | -0.02 (-0.11%) | 5,105,841 |
4 Nov 2022 | CNY | 17.55 | 18.22 | 17.54 | 17.9 | 17.9 | +0.25 (+1.42%) | 2,877,484 |
3 Nov 2022 | CNY | 17.5 | 17.71 | 17.4 | 17.65 | 17.65 | +0.15 (+0.86%) | 1,527,103 |
2 Nov 2022 | CNY | 17.3 | 17.54 | 17.21 | 17.5 | 17.5 | +0.2 (+1.16%) | 1,841,135 |
1 Nov 2022 | CNY | 16.65 | 17.31 | 16.6 | 17.3 | 17.3 | +0.7 (+4.22%) | 2,672,782 |
31 Oct 2022 | CNY | 16.54 | 16.79 | 16.38 | 16.6 | 16.6 | +0.05 (+0.30%) | 1,491,183 |
28 Oct 2022 | CNY | 17.47 | 17.47 | 16.51 | 16.55 | 16.55 | -0.97 (-5.54%) | 2,293,619 |
27 Oct 2022 | CNY | 17.7 | 17.81 | 17.5 | 17.52 | 17.52 | 0.0 (0.0%) | 1,622,108 |
26 Oct 2022 | CNY | 17.27 | 17.67 | 17.21 | 17.52 | 17.52 | +0.36 (+2.10%) | 1,804,242 |
25 Oct 2022 | CNY | 17.66 | 17.73 | 17.14 | 17.16 | 17.16 | -0.54 (-3.05%) | 2,500,322 |
24 Oct 2022 | CNY | 17.97 | 18.24 | 17.6 | 17.7 | 17.7 | -0.1 (-0.56%) | 2,436,216 |
21 Oct 2022 | CNY | 17.66 | 17.96 | 17.62 | 17.8 | 17.8 | +0.15 (+0.85%) | 1,498,800 |
20 Oct 2022 | CNY | 17.88 | 18.05 | 17.64 | 17.65 | 17.65 | -0.23 (-1.29%) | 1,822,295 |
19 Oct 2022 | CNY | 17.85 | 18.19 | 17.77 | 17.88 | 17.88 | -0.02 (-0.11%) | 2,557,986 |
18 Oct 2022 | CNY | 17.68 | 18.06 | 17.6 | 17.9 | 17.9 | +0.18 (+1.02%) | 2,153,456 |
17 Oct 2022 | CNY | 17.43 | 17.85 | 17.18 | 17.72 | 17.72 | +0.34 (+1.96%) | 2,185,400 |
14 Oct 2022 | CNY | 17.15 | 17.5 | 17.15 | 17.38 | 17.38 | +0.28 (+1.64%) | 2,197,066 |
13 Oct 2022 | CNY | 16.77 | 17.2 | 16.72 | 17.1 | 17.1 | +0.18 (+1.06%) | 2,223,323 |
12 Oct 2022 | CNY | 16.47 | 16.95 | 16.15 | 16.92 | 16.92 | +0.5 (+3.05%) | 2,079,164 |