Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 14.75 | 14.82 | 13.93 | 14.43 | 14.43 | 0.0 (0.0%) | 3,592,500 |
22 Nov 2022 | CNY | 14.96 | 15.25 | 14.25 | 14.43 | 14.43 | -0.54 (-3.61%) | 3,988,459 |
21 Nov 2022 | CNY | 14.7 | 15.05 | 14.5 | 14.97 | 14.97 | +0.11 (+0.74%) | 3,373,313 |
18 Nov 2022 | CNY | 14.5 | 15.36 | 14.5 | 14.86 | 14.86 | +0.26 (+1.78%) | 3,418,800 |
17 Nov 2022 | CNY | 14.57 | 15.1 | 14.48 | 14.6 | 14.6 | -0.08 (-0.54%) | 2,915,100 |
16 Nov 2022 | CNY | 15.06 | 15.06 | 14.64 | 14.68 | 14.68 | -0.18 (-1.21%) | 2,330,700 |
15 Nov 2022 | CNY | 14.71 | 14.97 | 14.6 | 14.86 | 14.86 | -0.13 (-0.87%) | 3,360,600 |
14 Nov 2022 | CNY | 14.44 | 15.25 | 14.23 | 14.99 | 14.99 | +0.35 (+2.39%) | 5,418,700 |
11 Nov 2022 | CNY | 15.61 | 15.75 | 14.48 | 14.64 | 14.64 | -0.45 (-2.98%) | 6,109,292 |
10 Nov 2022 | CNY | 15.5 | 15.8 | 15.09 | 15.09 | 15.09 | -0.32 (-2.08%) | 3,706,900 |
9 Nov 2022 | CNY | 15.23 | 15.82 | 15.23 | 15.41 | 15.41 | -0.1 (-0.64%) | 4,411,503 |
8 Nov 2022 | CNY | 15.65 | 15.72 | 14.63 | 15.51 | 15.51 | -0.07 (-0.45%) | 8,391,473 |
7 Nov 2022 | CNY | 16.4 | 16.4 | 15.31 | 15.58 | 15.58 | -0.88 (-5.35%) | 8,100,940 |
4 Nov 2022 | CNY | 16.1 | 16.75 | 15.73 | 16.46 | 16.46 | +0.4 (+2.49%) | 7,641,000 |
3 Nov 2022 | CNY | 15.81 | 16.39 | 15.61 | 16.06 | 16.06 | +0.06 (+0.38%) | 4,730,201 |
2 Nov 2022 | CNY | 15.69 | 16.3 | 15.52 | 16 | 16 | -0.2 (-1.23%) | 6,163,618 |
1 Nov 2022 | CNY | 15.74 | 16.38 | 15.49 | 16.2 | 16.2 | +0.5 (+3.18%) | 10,752,278 |
31 Oct 2022 | CNY | 14.73 | 15.99 | 14.66 | 15.7 | 15.7 | +0.7 (+4.67%) | 10,781,260 |
28 Oct 2022 | CNY | 14.7 | 15.34 | 14.35 | 15 | 15 | -0.05 (-0.33%) | 8,710,634 |
27 Oct 2022 | CNY | 15.03 | 15.06 | 14.46 | 15.05 | 15.05 | +0.01 (+0.07%) | 7,801,346 |
26 Oct 2022 | CNY | 14.64 | 15.8 | 14.57 | 15.04 | 15.04 | -0.07 (-0.46%) | 12,614,121 |
25 Oct 2022 | CNY | 14.2 | 15.33 | 14.01 | 15.11 | 15.11 | +1.02 (+7.24%) | 17,314,708 |
24 Oct 2022 | CNY | 14.35 | 14.52 | 13.72 | 14.09 | 14.09 | -0.42 (-2.89%) | 9,374,781 |
21 Oct 2022 | CNY | 13.79 | 14.79 | 13.79 | 14.51 | 14.51 | +0.01 (+0.07%) | 13,953,883 |
20 Oct 2022 | CNY | 14.18 | 16.18 | 14 | 14.5 | 14.5 | +0.31 (+2.18%) | 24,381,307 |
19 Oct 2022 | CNY | 14.38 | 14.87 | 13.82 | 14.19 | 14.19 | -0.26 (-1.80%) | 17,538,253 |
18 Oct 2022 | CNY | 12.32 | 14.98 | 11.78 | 14.45 | 14.45 | +1.93 (+15.42%) | 30,610,519 |
17 Oct 2022 | CNY | 11.3 | 12.84 | 10.9 | 12.52 | 12.52 | +1.82 (+17.01%) | 25,135,953 |
14 Oct 2022 | CNY | 10.18 | 10.75 | 10.09 | 10.7 | 10.7 | +0.64 (+6.36%) | 4,533,085 |
13 Oct 2022 | CNY | 9.64 | 10.06 | 9.52 | 10.06 | 10.06 | +0.42 (+4.36%) | 2,259,000 |