Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2022 | CNY | 16.15 | 16.9 | 16.09 | 16.54 | 16.54 | +0.37 (+2.29%) | 9,279,716 |
1 Dec 2022 | CNY | 15.88 | 16.2 | 15.84 | 16.17 | 16.17 | +0.48 (+3.06%) | 5,788,625 |
30 Nov 2022 | CNY | 15.9 | 15.98 | 15.6 | 15.69 | 15.69 | -0.21 (-1.32%) | 4,635,689 |
29 Nov 2022 | CNY | 15.62 | 15.95 | 15.55 | 15.9 | 15.9 | +0.26 (+1.66%) | 4,337,968 |
28 Nov 2022 | CNY | 15.79 | 15.92 | 15.45 | 15.64 | 15.64 | -0.28 (-1.76%) | 4,141,927 |
25 Nov 2022 | CNY | 16.46 | 16.46 | 15.84 | 15.92 | 15.92 | -0.47 (-2.87%) | 5,879,058 |
24 Nov 2022 | CNY | 16.57 | 16.96 | 16.3 | 16.39 | 16.39 | -0.18 (-1.09%) | 6,154,498 |
23 Nov 2022 | CNY | 17.66 | 17.69 | 16.37 | 16.57 | 16.57 | -0.99 (-5.64%) | 10,701,479 |
22 Nov 2022 | CNY | 18.09 | 18.27 | 17.45 | 17.56 | 17.56 | -0.65 (-3.57%) | 8,076,379 |
21 Nov 2022 | CNY | 18.45 | 18.54 | 17.63 | 18.21 | 18.21 | -0.33 (-1.78%) | 11,267,675 |
18 Nov 2022 | CNY | 18.38 | 19.35 | 18.38 | 18.54 | 18.54 | +0.15 (+0.82%) | 18,597,257 |
17 Nov 2022 | CNY | 17.69 | 18.39 | 17.35 | 18.39 | 18.39 | +0.83 (+4.73%) | 11,188,453 |
16 Nov 2022 | CNY | 17.89 | 18.25 | 17.46 | 17.56 | 17.56 | -0.27 (-1.51%) | 7,516,618 |
15 Nov 2022 | CNY | 17.36 | 18.4 | 17.29 | 17.83 | 17.83 | +0.52 (+3.00%) | 9,989,543 |
14 Nov 2022 | CNY | 17.4 | 17.55 | 17.11 | 17.31 | 17.31 | -0.1 (-0.57%) | 5,438,624 |
11 Nov 2022 | CNY | 18.03 | 18.22 | 17.34 | 17.41 | 17.41 | -0.3 (-1.69%) | 7,939,603 |
10 Nov 2022 | CNY | 17.85 | 18.29 | 17.6 | 17.71 | 17.71 | -0.38 (-2.10%) | 7,934,307 |
9 Nov 2022 | CNY | 17.63 | 18.33 | 17.3 | 18.09 | 18.09 | +0.39 (+2.20%) | 8,820,935 |
8 Nov 2022 | CNY | 17.45 | 17.7 | 17.08 | 17.7 | 17.7 | +0.18 (+1.03%) | 6,035,637 |
7 Nov 2022 | CNY | 17.78 | 18.04 | 17.4 | 17.52 | 17.52 | -0.23 (-1.30%) | 6,158,447 |
4 Nov 2022 | CNY | 17.5 | 17.84 | 17.23 | 17.75 | 17.75 | +0.32 (+1.84%) | 5,973,273 |
3 Nov 2022 | CNY | 17.68 | 17.79 | 17.2 | 17.43 | 17.43 | -0.47 (-2.63%) | 5,131,308 |
2 Nov 2022 | CNY | 17.74 | 18 | 17.5 | 17.9 | 17.9 | +0.22 (+1.24%) | 6,056,862 |
1 Nov 2022 | CNY | 17.33 | 17.91 | 17.12 | 17.68 | 17.68 | +0.47 (+2.73%) | 7,639,678 |
31 Oct 2022 | CNY | 16.99 | 17.7 | 16.95 | 17.21 | 17.21 | +0.26 (+1.53%) | 12,538,831 |
28 Oct 2022 | CNY | 18 | 18 | 16.74 | 16.95 | 16.95 | -1.54 (-8.33%) | 11,867,910 |
27 Oct 2022 | CNY | 18.25 | 18.92 | 18.25 | 18.49 | 18.49 | +0.11 (+0.60%) | 7,364,903 |
26 Oct 2022 | CNY | 17.53 | 18.65 | 17.53 | 18.38 | 18.38 | +0.94 (+5.39%) | 7,087,404 |
25 Oct 2022 | CNY | 17.84 | 18.08 | 17.2 | 17.44 | 17.44 | -0.25 (-1.41%) | 4,990,617 |
24 Oct 2022 | CNY | 18 | 18.4 | 17.67 | 17.69 | 17.69 | +0.07 (+0.40%) | 6,880,846 |