Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 15.88 | 15.88 | 15.3 | 15.56 | 15.56 | -0.13 (-0.83%) | 9,092,590 |
22 Nov 2022 | CNY | 16.4 | 16.53 | 15.53 | 15.69 | 15.69 | -0.74 (-4.50%) | 20,776,321 |
21 Nov 2022 | CNY | 17.12 | 17.3 | 16.35 | 16.43 | 16.43 | -0.97 (-5.57%) | 17,911,385 |
18 Nov 2022 | CNY | 17.06 | 18.33 | 16.98 | 17.4 | 17.4 | +0.45 (+2.65%) | 38,838,194 |
17 Nov 2022 | CNY | 16.98 | 17.19 | 16.4 | 16.95 | 16.95 | +0.55 (+3.35%) | 21,669,042 |
16 Nov 2022 | CNY | 16.41 | 16.75 | 16.35 | 16.4 | 16.4 | 0.0 (0.0%) | 13,333,476 |
15 Nov 2022 | CNY | 16.52 | 16.8 | 16.24 | 16.4 | 16.4 | -0.19 (-1.15%) | 18,826,719 |
14 Nov 2022 | CNY | 16.6 | 17.2 | 16.54 | 16.59 | 16.59 | 0.0 (0.0%) | 15,135,919 |
11 Nov 2022 | CNY | 17.2 | 17.6 | 16.51 | 16.59 | 16.59 | -0.41 (-2.41%) | 21,300,360 |
10 Nov 2022 | CNY | 16.54 | 17.87 | 16.54 | 17 | 17 | +0.35 (+2.10%) | 25,226,351 |
9 Nov 2022 | CNY | 16.51 | 17.2 | 16.43 | 16.65 | 16.65 | -0.12 (-0.72%) | 18,848,561 |
8 Nov 2022 | CNY | 16.55 | 16.8 | 16.09 | 16.77 | 16.77 | +0.06 (+0.36%) | 22,829,553 |
7 Nov 2022 | CNY | 15.17 | 17.24 | 15.1 | 16.71 | 16.71 | +1.66 (+11.03%) | 35,841,037 |
4 Nov 2022 | CNY | 14.64 | 15.27 | 14.55 | 15.05 | 15.05 | +0.32 (+2.17%) | 17,933,302 |
3 Nov 2022 | CNY | 14.73 | 15.15 | 14.36 | 14.73 | 14.73 | -0.25 (-1.67%) | 25,541,062 |
2 Nov 2022 | CNY | 16.4 | 16.52 | 14.91 | 14.98 | 14.98 | +1.21 (+8.79%) | 44,618,317 |
1 Nov 2022 | CNY | 13.53 | 13.78 | 13.36 | 13.77 | 13.77 | +0.44 (+3.30%) | 10,815,445 |
31 Oct 2022 | CNY | 12.81 | 13.5 | 12.78 | 13.33 | 13.33 | +0.35 (+2.70%) | 8,290,322 |
28 Oct 2022 | CNY | 13.47 | 13.55 | 12.86 | 12.98 | 12.98 | -0.74 (-5.39%) | 11,564,591 |
27 Oct 2022 | CNY | 13.2 | 13.83 | 13.18 | 13.72 | 13.72 | +0.43 (+3.24%) | 11,987,274 |
26 Oct 2022 | CNY | 12.66 | 13.38 | 12.5 | 13.29 | 13.29 | +0.72 (+5.73%) | 11,607,816 |
25 Oct 2022 | CNY | 12.64 | 12.85 | 12.29 | 12.57 | 12.57 | -0.12 (-0.95%) | 8,104,661 |
24 Oct 2022 | CNY | 13.39 | 13.58 | 12.63 | 12.69 | 12.69 | -0.59 (-4.44%) | 10,715,891 |
21 Oct 2022 | CNY | 13.65 | 13.69 | 13.05 | 13.28 | 13.28 | -0.4 (-2.92%) | 8,240,048 |
20 Oct 2022 | CNY | 13.6 | 13.89 | 13.44 | 13.68 | 13.68 | +0.07 (+0.51%) | 7,187,104 |
19 Oct 2022 | CNY | 13.75 | 13.81 | 13.51 | 13.61 | 13.61 | -0.17 (-1.23%) | 5,521,135 |
18 Oct 2022 | CNY | 13.95 | 13.99 | 13.72 | 13.78 | 13.78 | -0.01 (-0.07%) | 5,286,037 |
17 Oct 2022 | CNY | 13.55 | 13.92 | 13.5 | 13.79 | 13.79 | +0.15 (+1.10%) | 6,546,133 |
14 Oct 2022 | CNY | 13.61 | 13.77 | 13.57 | 13.64 | 13.64 | +0.19 (+1.41%) | 6,431,436 |
13 Oct 2022 | CNY | 13.4 | 13.68 | 13.3 | 13.45 | 13.45 | -0.04 (-0.30%) | 6,033,483 |