Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 15.19 | 15.5 | 15.17 | 15.25 | 15.25 | -0.05 (-0.33%) | 10,262,300 |
21 Nov 2022 | CNY | 14.44 | 15.48 | 14.27 | 15.3 | 15.3 | +0.86 (+5.96%) | 15,215,978 |
18 Nov 2022 | CNY | 14.77 | 15.1 | 14.41 | 14.44 | 14.44 | -0.31 (-2.10%) | 9,657,881 |
17 Nov 2022 | CNY | 14.82 | 14.88 | 14.41 | 14.75 | 14.75 | -0.07 (-0.47%) | 7,510,181 |
16 Nov 2022 | CNY | 14.93 | 15.07 | 14.62 | 14.82 | 14.82 | -0.15 (-1.00%) | 8,158,504 |
15 Nov 2022 | CNY | 14.27 | 14.97 | 14.25 | 14.97 | 14.97 | +0.61 (+4.25%) | 11,231,560 |
14 Nov 2022 | CNY | 14.63 | 15 | 14.2 | 14.36 | 14.36 | -0.43 (-2.91%) | 16,862,018 |
11 Nov 2022 | CNY | 15.7 | 15.83 | 14.71 | 14.79 | 14.79 | -0.61 (-3.96%) | 21,102,880 |
10 Nov 2022 | CNY | 16.03 | 16.42 | 15.4 | 15.4 | 15.4 | -0.92 (-5.64%) | 19,049,444 |
9 Nov 2022 | CNY | 15.68 | 16.37 | 15.42 | 16.32 | 16.32 | +0.52 (+3.29%) | 17,498,626 |
8 Nov 2022 | CNY | 15.88 | 15.93 | 15.35 | 15.8 | 15.8 | -0.08 (-0.50%) | 12,450,265 |
7 Nov 2022 | CNY | 15.1 | 16.08 | 15.01 | 15.88 | 15.88 | +0.68 (+4.47%) | 20,593,202 |
4 Nov 2022 | CNY | 15.08 | 15.39 | 14.88 | 15.2 | 15.2 | +0.18 (+1.20%) | 13,785,812 |
3 Nov 2022 | CNY | 15.08 | 15.45 | 14.98 | 15.02 | 15.02 | -0.23 (-1.51%) | 13,982,754 |
2 Nov 2022 | CNY | 14.75 | 15.7 | 14.71 | 15.25 | 15.25 | +0.38 (+2.56%) | 18,691,561 |
1 Nov 2022 | CNY | 14.21 | 14.98 | 14.21 | 14.87 | 14.87 | +0.43 (+2.98%) | 13,704,473 |
31 Oct 2022 | CNY | 14.08 | 14.75 | 13.86 | 14.44 | 14.44 | +0.11 (+0.77%) | 11,036,616 |
28 Oct 2022 | CNY | 14.88 | 15.24 | 14.1 | 14.33 | 14.33 | -0.55 (-3.70%) | 19,808,407 |
27 Oct 2022 | CNY | 14.99 | 16.11 | 14.83 | 14.88 | 14.88 | -0.23 (-1.52%) | 27,876,300 |
26 Oct 2022 | CNY | 14.65 | 15.18 | 14.35 | 15.11 | 15.11 | +0.6 (+4.14%) | 21,265,635 |
25 Oct 2022 | CNY | 14 | 14.88 | 13.55 | 14.51 | 14.51 | +0.4 (+2.83%) | 16,804,017 |
24 Oct 2022 | CNY | 14.77 | 15.18 | 14.05 | 14.11 | 14.11 | -0.7 (-4.73%) | 17,596,357 |
21 Oct 2022 | CNY | 14.54 | 15.15 | 14.28 | 14.81 | 14.81 | +0.33 (+2.28%) | 17,988,564 |
20 Oct 2022 | CNY | 14.76 | 15.24 | 14.38 | 14.48 | 14.48 | -0.32 (-2.16%) | 18,711,755 |
19 Oct 2022 | CNY | 15.16 | 15.26 | 14.8 | 14.8 | 14.8 | -0.54 (-3.52%) | 20,339,948 |
18 Oct 2022 | CNY | 14.17 | 15.76 | 13.88 | 15.34 | 15.34 | +1.24 (+8.79%) | 35,545,050 |
17 Oct 2022 | CNY | 14.55 | 14.65 | 13.26 | 14.1 | 14.1 | -0.56 (-3.82%) | 29,963,822 |
14 Oct 2022 | CNY | 14.1 | 14.79 | 13.91 | 14.66 | 14.66 | +0.57 (+4.05%) | 23,980,710 |
13 Oct 2022 | CNY | 13.75 | 14.11 | 13.73 | 14.09 | 14.09 | +0.09 (+0.64%) | 16,342,358 |
12 Oct 2022 | CNY | 13.19 | 14.08 | 13.05 | 14 | 14 | +0.79 (+5.98%) | 24,109,158 |