Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 43.75 | 44.09 | 42.43 | 43.09 | 43.09 | -0.83 (-1.89%) | 21,573,771 |
22 Nov 2022 | CNY | 45.59 | 46.19 | 43.45 | 43.92 | 43.92 | -1.97 (-4.29%) | 37,184,845 |
21 Nov 2022 | CNY | 46.49 | 46.52 | 45.26 | 45.89 | 45.89 | -1.16 (-2.47%) | 39,571,030 |
18 Nov 2022 | CNY | 44.57 | 47.88 | 44.21 | 47.05 | 47.05 | +2.67 (+6.02%) | 75,529,835 |
17 Nov 2022 | CNY | 43.43 | 44.5 | 42.82 | 44.38 | 44.38 | +0.5 (+1.14%) | 34,703,479 |
16 Nov 2022 | CNY | 43.7 | 45.39 | 43.16 | 43.88 | 43.88 | +1.31 (+3.08%) | 65,170,708 |
15 Nov 2022 | CNY | 42.86 | 43.14 | 42.1 | 42.57 | 42.57 | 0.0 (0.0%) | 26,706,668 |
14 Nov 2022 | CNY | 41.17 | 43.65 | 40.56 | 42.57 | 42.57 | +1.41 (+3.43%) | 33,099,235 |
11 Nov 2022 | CNY | 43.5 | 43.67 | 41.13 | 41.16 | 41.16 | -0.13 (-0.31%) | 35,110,644 |
10 Nov 2022 | CNY | 41.61 | 42.26 | 41 | 41.29 | 41.29 | -0.59 (-1.41%) | 15,336,289 |
9 Nov 2022 | CNY | 42.02 | 42.45 | 41.76 | 41.88 | 41.88 | -0.22 (-0.52%) | 13,445,403 |
8 Nov 2022 | CNY | 42.68 | 42.75 | 41.56 | 42.1 | 42.1 | -0.52 (-1.22%) | 14,451,870 |
7 Nov 2022 | CNY | 43 | 43.9 | 42.45 | 42.62 | 42.62 | -0.78 (-1.80%) | 25,609,747 |
4 Nov 2022 | CNY | 42.49 | 44.17 | 42.21 | 43.4 | 43.4 | +1.65 (+3.95%) | 34,769,547 |
3 Nov 2022 | CNY | 41.68 | 42.44 | 41.5 | 41.75 | 41.75 | -0.97 (-2.27%) | 26,762,208 |
2 Nov 2022 | CNY | 39.99 | 44.5 | 39.91 | 42.72 | 42.72 | +2.36 (+5.85%) | 53,746,384 |
1 Nov 2022 | CNY | 38.71 | 40.4 | 38.33 | 40.36 | 40.36 | +1.91 (+4.97%) | 23,959,104 |
31 Oct 2022 | CNY | 38.36 | 39.37 | 37.91 | 38.45 | 38.45 | -0.34 (-0.88%) | 14,581,324 |
28 Oct 2022 | CNY | 39.4 | 40.38 | 38.6 | 38.79 | 38.79 | -0.85 (-2.14%) | 18,908,565 |
27 Oct 2022 | CNY | 40.1 | 40.39 | 38.52 | 39.64 | 39.64 | +0.11 (+0.28%) | 21,349,565 |
26 Oct 2022 | CNY | 37.41 | 40.16 | 37.41 | 39.53 | 39.53 | +2.24 (+6.01%) | 29,227,345 |
25 Oct 2022 | CNY | 38.03 | 38.41 | 36.88 | 37.29 | 37.29 | -1.36 (-3.52%) | 18,867,059 |
24 Oct 2022 | CNY | 40.1 | 40.73 | 38.43 | 38.65 | 38.65 | -1.39 (-3.47%) | 19,824,764 |
21 Oct 2022 | CNY | 39.92 | 40.65 | 39.71 | 40.04 | 40.04 | +0.14 (+0.35%) | 11,326,923 |
20 Oct 2022 | CNY | 39.31 | 40.76 | 39.18 | 39.9 | 39.9 | +0.18 (+0.45%) | 15,694,616 |
19 Oct 2022 | CNY | 40.3 | 40.41 | 39.45 | 39.72 | 39.72 | -0.87 (-2.14%) | 16,246,920 |
18 Oct 2022 | CNY | 40.07 | 40.99 | 39.62 | 40.59 | 40.59 | +0.71 (+1.78%) | 19,213,124 |
17 Oct 2022 | CNY | 39.7 | 41.2 | 39.62 | 39.88 | 39.88 | -0.12 (-0.30%) | 21,107,125 |
14 Oct 2022 | CNY | 39.05 | 40.81 | 38.9 | 40 | 40 | +0.95 (+2.43%) | 26,212,615 |
13 Oct 2022 | CNY | 37.81 | 39.7 | 37.6 | 39.05 | 39.05 | +0.89 (+2.33%) | 20,673,103 |