Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 19.38 | 19.48 | 18.07 | 18.22 | 18.22 | -1.36 (-6.95%) | 13,286,030 |
22 Nov 2022 | CNY | 19.46 | 20.18 | 19.4 | 19.58 | 19.58 | -0.11 (-0.56%) | 14,375,161 |
21 Nov 2022 | CNY | 19.04 | 19.89 | 19.04 | 19.69 | 19.69 | +0.8 (+4.24%) | 14,908,583 |
18 Nov 2022 | CNY | 19.38 | 19.65 | 18.86 | 18.89 | 18.89 | -0.51 (-2.63%) | 10,737,520 |
17 Nov 2022 | CNY | 19.02 | 19.58 | 18.87 | 19.4 | 19.4 | +0.6 (+3.19%) | 12,836,383 |
16 Nov 2022 | CNY | 18.97 | 19.51 | 18.72 | 18.8 | 18.8 | -0.26 (-1.36%) | 9,331,127 |
15 Nov 2022 | CNY | 18.63 | 19.17 | 18.61 | 19.06 | 19.06 | +0.21 (+1.11%) | 8,722,342 |
14 Nov 2022 | CNY | 19.11 | 19.4 | 18.81 | 18.85 | 18.85 | -0.68 (-3.48%) | 12,616,767 |
11 Nov 2022 | CNY | 21.41 | 21.8 | 19.48 | 19.53 | 19.53 | -0.77 (-3.79%) | 21,564,663 |
10 Nov 2022 | CNY | 19.15 | 20.5 | 19.08 | 20.3 | 20.3 | +0.84 (+4.32%) | 19,264,264 |
9 Nov 2022 | CNY | 19.72 | 19.78 | 19.4 | 19.46 | 19.46 | -0.55 (-2.75%) | 11,334,271 |
8 Nov 2022 | CNY | 19.25 | 20.15 | 18.93 | 20.01 | 20.01 | +0.73 (+3.79%) | 22,116,330 |
7 Nov 2022 | CNY | 19.45 | 19.82 | 19.14 | 19.28 | 19.28 | -0.3 (-1.53%) | 12,237,272 |
4 Nov 2022 | CNY | 19.38 | 19.61 | 19.18 | 19.58 | 19.58 | -0.05 (-0.25%) | 12,999,915 |
3 Nov 2022 | CNY | 19.82 | 20.54 | 19.6 | 19.63 | 19.63 | -0.01 (-0.05%) | 13,946,897 |
2 Nov 2022 | CNY | 19.68 | 19.87 | 19.23 | 19.64 | 19.64 | -0.04 (-0.20%) | 12,358,281 |
1 Nov 2022 | CNY | 19.6 | 19.75 | 19 | 19.68 | 19.68 | -0.4 (-1.99%) | 16,181,078 |
31 Oct 2022 | CNY | 19.5 | 20.42 | 19.1 | 20.08 | 20.08 | +1.06 (+5.57%) | 21,701,193 |
28 Oct 2022 | CNY | 19.4 | 20.88 | 18.8 | 19.02 | 19.02 | +0.19 (+1.01%) | 24,838,644 |
27 Oct 2022 | CNY | 18.85 | 19.1 | 18.48 | 18.83 | 18.83 | +0.17 (+0.91%) | 8,264,363 |
26 Oct 2022 | CNY | 17.96 | 18.84 | 17.93 | 18.66 | 18.66 | +0.84 (+4.71%) | 8,598,260 |
25 Oct 2022 | CNY | 17.81 | 18.2 | 17.55 | 17.82 | 17.82 | -0.16 (-0.89%) | 5,369,724 |
24 Oct 2022 | CNY | 18.19 | 19.15 | 17.96 | 17.98 | 17.98 | -0.3 (-1.64%) | 6,977,500 |
21 Oct 2022 | CNY | 18.45 | 18.58 | 18.09 | 18.28 | 18.28 | -0.19 (-1.03%) | 5,464,802 |
20 Oct 2022 | CNY | 18.46 | 18.85 | 18.14 | 18.47 | 18.47 | +0.02 (+0.11%) | 7,525,100 |
19 Oct 2022 | CNY | 18.61 | 18.85 | 18.23 | 18.45 | 18.45 | -0.23 (-1.23%) | 8,581,400 |
18 Oct 2022 | CNY | 18.64 | 19.04 | 18.47 | 18.68 | 18.68 | -0.15 (-0.80%) | 11,145,473 |
17 Oct 2022 | CNY | 18.2 | 18.89 | 18.1 | 18.83 | 18.83 | +0.54 (+2.95%) | 10,860,616 |
14 Oct 2022 | CNY | 17.66 | 18.41 | 17.6 | 18.29 | 18.29 | +0.44 (+2.46%) | 11,799,683 |
13 Oct 2022 | CNY | 17.87 | 18.63 | 17.66 | 17.85 | 17.85 | +0.35 (+2%) | 15,022,873 |