Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 16.3 | 16.67 | 16.09 | 16.13 | 16.13 | -0.28 (-1.71%) | 4,809,700 |
21 Nov 2022 | CNY | 16.4 | 16.67 | 16.22 | 16.41 | 16.41 | -0.12 (-0.73%) | 4,477,003 |
18 Nov 2022 | CNY | 16.97 | 17.08 | 16.48 | 16.53 | 16.53 | -0.53 (-3.11%) | 7,002,777 |
17 Nov 2022 | CNY | 16.85 | 17.07 | 16.43 | 17.06 | 17.06 | +0.3 (+1.79%) | 7,803,283 |
16 Nov 2022 | CNY | 16.7 | 16.98 | 16.62 | 16.76 | 16.76 | -0.04 (-0.24%) | 7,409,600 |
15 Nov 2022 | CNY | 16.18 | 17.05 | 16.01 | 16.8 | 16.8 | +0.71 (+4.41%) | 12,007,366 |
14 Nov 2022 | CNY | 15.86 | 16.38 | 15.68 | 16.09 | 16.09 | +0.23 (+1.45%) | 4,597,383 |
11 Nov 2022 | CNY | 16.14 | 16.42 | 15.86 | 15.86 | 15.86 | +0.12 (+0.76%) | 6,620,900 |
10 Nov 2022 | CNY | 15.88 | 16.05 | 15.68 | 15.74 | 15.74 | -0.2 (-1.25%) | 3,190,088 |
9 Nov 2022 | CNY | 16.12 | 16.12 | 15.83 | 15.94 | 15.94 | -0.11 (-0.69%) | 3,000,283 |
8 Nov 2022 | CNY | 16.12 | 16.26 | 15.89 | 16.05 | 16.05 | -0.21 (-1.29%) | 3,654,700 |
7 Nov 2022 | CNY | 16.2 | 16.57 | 16.11 | 16.26 | 16.26 | -0.06 (-0.37%) | 5,226,831 |
4 Nov 2022 | CNY | 16.28 | 16.37 | 16.05 | 16.32 | 16.32 | -0.02 (-0.12%) | 6,444,858 |
3 Nov 2022 | CNY | 15.7 | 16.44 | 15.66 | 16.34 | 16.34 | +0.44 (+2.77%) | 8,307,090 |
2 Nov 2022 | CNY | 15.88 | 16.07 | 15.66 | 15.9 | 15.9 | +0.1 (+0.63%) | 5,438,188 |
1 Nov 2022 | CNY | 15.5 | 15.8 | 15.4 | 15.8 | 15.8 | +0.36 (+2.33%) | 4,659,417 |
31 Oct 2022 | CNY | 14.99 | 15.57 | 14.92 | 15.44 | 15.44 | +0.45 (+3.00%) | 4,183,067 |
28 Oct 2022 | CNY | 15.53 | 15.92 | 14.9 | 14.99 | 14.99 | -0.55 (-3.54%) | 5,967,639 |
27 Oct 2022 | CNY | 15.43 | 15.94 | 15.4 | 15.54 | 15.54 | +0.09 (+0.58%) | 4,893,000 |
26 Oct 2022 | CNY | 14.83 | 15.59 | 14.83 | 15.45 | 15.45 | +0.48 (+3.21%) | 4,613,602 |
25 Oct 2022 | CNY | 15.12 | 15.35 | 14.87 | 14.97 | 14.97 | -0.27 (-1.77%) | 3,509,211 |
24 Oct 2022 | CNY | 15.45 | 15.78 | 15.15 | 15.24 | 15.24 | -0.2 (-1.30%) | 4,192,802 |
21 Oct 2022 | CNY | 15.59 | 15.64 | 15.16 | 15.44 | 15.44 | -0.23 (-1.47%) | 4,407,383 |
20 Oct 2022 | CNY | 15.17 | 15.89 | 15 | 15.67 | 15.67 | +0.49 (+3.23%) | 7,470,621 |
19 Oct 2022 | CNY | 15.27 | 15.48 | 15.17 | 15.18 | 15.18 | -0.09 (-0.59%) | 2,620,700 |
18 Oct 2022 | CNY | 15.56 | 15.56 | 15.18 | 15.27 | 15.27 | -0.22 (-1.42%) | 3,325,450 |
17 Oct 2022 | CNY | 15 | 15.5 | 14.88 | 15.49 | 15.49 | +0.38 (+2.51%) | 3,823,160 |
14 Oct 2022 | CNY | 15.13 | 15.24 | 14.83 | 15.11 | 15.11 | +0.31 (+2.09%) | 3,580,500 |
13 Oct 2022 | CNY | 14.49 | 14.99 | 14.38 | 14.8 | 14.8 | +0.15 (+1.02%) | 3,787,500 |
12 Oct 2022 | CNY | 13.89 | 14.67 | 13.89 | 14.65 | 14.65 | +0.76 (+5.47%) | 4,402,197 |