Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 24.06 | 24.44 | 23.01 | 23.71 | 23.71 | -0.37 (-1.54%) | 1,400,636 |
22 Nov 2022 | CNY | 25.47 | 25.58 | 23.93 | 24.08 | 24.08 | -1.39 (-5.46%) | 2,085,945 |
21 Nov 2022 | CNY | 25.02 | 25.47 | 24.22 | 25.47 | 25.47 | +0.44 (+1.76%) | 2,067,340 |
18 Nov 2022 | CNY | 24.69 | 26 | 24.49 | 25.03 | 25.03 | +0.39 (+1.58%) | 3,175,564 |
17 Nov 2022 | CNY | 24.27 | 24.64 | 24 | 24.64 | 24.64 | +0.37 (+1.52%) | 1,073,552 |
16 Nov 2022 | CNY | 24.8 | 25.2 | 24.2 | 24.27 | 24.27 | -0.62 (-2.49%) | 1,358,124 |
15 Nov 2022 | CNY | 23.6 | 25.15 | 23.53 | 24.89 | 24.89 | +1.12 (+4.71%) | 1,939,621 |
14 Nov 2022 | CNY | 23.49 | 23.8 | 23.11 | 23.77 | 23.77 | +0.03 (+0.13%) | 1,055,958 |
11 Nov 2022 | CNY | 24.43 | 24.55 | 23.69 | 23.74 | 23.74 | -0.21 (-0.88%) | 1,686,915 |
10 Nov 2022 | CNY | 24.27 | 24.74 | 23.92 | 23.95 | 23.95 | -0.43 (-1.76%) | 1,197,872 |
9 Nov 2022 | CNY | 25 | 25.07 | 24.3 | 24.38 | 24.38 | -0.37 (-1.49%) | 934,120 |
8 Nov 2022 | CNY | 25.2 | 25.2 | 24.47 | 24.75 | 24.75 | -0.25 (-1%) | 837,200 |
7 Nov 2022 | CNY | 25.59 | 25.71 | 24.85 | 25 | 25 | -0.71 (-2.76%) | 1,284,311 |
4 Nov 2022 | CNY | 25.44 | 25.79 | 25.18 | 25.71 | 25.71 | +0.37 (+1.46%) | 1,793,271 |
3 Nov 2022 | CNY | 25.65 | 25.88 | 25.11 | 25.34 | 25.34 | -0.39 (-1.52%) | 1,442,940 |
2 Nov 2022 | CNY | 25.5 | 25.88 | 25.15 | 25.73 | 25.73 | +0.23 (+0.90%) | 1,695,175 |
1 Nov 2022 | CNY | 25.88 | 26.44 | 25.4 | 25.5 | 25.5 | +0.02 (+0.08%) | 2,167,778 |
31 Oct 2022 | CNY | 24.43 | 25.8 | 24.42 | 25.48 | 25.48 | +1.18 (+4.86%) | 1,634,734 |
28 Oct 2022 | CNY | 25.18 | 25.55 | 24.28 | 24.3 | 24.3 | -1.06 (-4.18%) | 1,607,320 |
27 Oct 2022 | CNY | 25.63 | 26.5 | 25.25 | 25.36 | 25.36 | -1.04 (-3.94%) | 2,798,758 |
26 Oct 2022 | CNY | 26.58 | 26.72 | 25.01 | 26.4 | 26.4 | +0.53 (+2.05%) | 2,880,233 |
25 Oct 2022 | CNY | 26.26 | 26.76 | 25.63 | 25.87 | 25.87 | -0.16 (-0.61%) | 1,875,112 |
24 Oct 2022 | CNY | 25.5 | 26.98 | 25.38 | 26.03 | 26.03 | +0.47 (+1.84%) | 2,459,656 |
21 Oct 2022 | CNY | 26.5 | 26.5 | 25 | 25.56 | 25.56 | -0.38 (-1.46%) | 2,234,710 |
20 Oct 2022 | CNY | 25.3 | 26.48 | 24.8 | 25.94 | 25.94 | +0.28 (+1.09%) | 3,334,716 |
19 Oct 2022 | CNY | 24.7 | 26.12 | 24.24 | 25.66 | 25.66 | +0.81 (+3.26%) | 4,034,516 |
18 Oct 2022 | CNY | 25.02 | 25.3 | 23.62 | 24.85 | 24.85 | +0.07 (+0.28%) | 4,646,242 |
17 Oct 2022 | CNY | 21.8 | 24.99 | 21.52 | 24.78 | 24.78 | +3.08 (+14.19%) | 4,215,409 |
14 Oct 2022 | CNY | 21.56 | 21.76 | 21.16 | 21.7 | 21.7 | +0.19 (+0.88%) | 798,884 |
13 Oct 2022 | CNY | 20.99 | 21.64 | 20.7 | 21.51 | 21.51 | +0.6 (+2.87%) | 1,147,855 |