Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 32.4 | 32.57 | 31.67 | 31.97 | 31.97 | -0.43 (-1.33%) | 6,141,625 |
22 Nov 2022 | CNY | 33.41 | 33.49 | 32.3 | 32.4 | 32.4 | -1 (-2.99%) | 7,454,238 |
21 Nov 2022 | CNY | 33.38 | 33.49 | 32.78 | 33.4 | 33.4 | -0.1 (-0.30%) | 7,271,882 |
18 Nov 2022 | CNY | 33.61 | 34.41 | 33.5 | 33.5 | 33.5 | +0.12 (+0.36%) | 12,455,001 |
17 Nov 2022 | CNY | 33.62 | 33.88 | 33.09 | 33.38 | 33.38 | -0.44 (-1.30%) | 8,093,618 |
16 Nov 2022 | CNY | 33.6 | 34.49 | 33.2 | 33.82 | 33.82 | +0.22 (+0.65%) | 11,672,429 |
15 Nov 2022 | CNY | 33.14 | 33.64 | 32.4 | 33.6 | 33.6 | +0.53 (+1.60%) | 12,206,309 |
14 Nov 2022 | CNY | 32.96 | 33.46 | 32.68 | 33.07 | 33.07 | +0.36 (+1.10%) | 10,799,594 |
11 Nov 2022 | CNY | 33.38 | 33.94 | 32.66 | 32.71 | 32.71 | +0.23 (+0.71%) | 13,284,963 |
10 Nov 2022 | CNY | 32.85 | 33.33 | 32.16 | 32.48 | 32.48 | -0.59 (-1.78%) | 9,430,204 |
9 Nov 2022 | CNY | 33.38 | 33.69 | 33.01 | 33.07 | 33.07 | -0.31 (-0.93%) | 7,401,061 |
8 Nov 2022 | CNY | 33.6 | 33.83 | 33.04 | 33.38 | 33.38 | -0.56 (-1.65%) | 8,887,551 |
7 Nov 2022 | CNY | 32.65 | 34.28 | 32.47 | 33.94 | 33.94 | +1.21 (+3.70%) | 14,445,711 |
4 Nov 2022 | CNY | 31.66 | 32.99 | 31.52 | 32.73 | 32.73 | +1.06 (+3.35%) | 15,162,074 |
3 Nov 2022 | CNY | 31.67 | 32.06 | 31.47 | 31.67 | 31.67 | -0.59 (-1.83%) | 11,804,516 |
2 Nov 2022 | CNY | 31.3 | 32.83 | 31.01 | 32.26 | 32.26 | +0.41 (+1.29%) | 20,350,639 |
1 Nov 2022 | CNY | 30.55 | 32 | 30.17 | 31.85 | 31.85 | +0.17 (+0.54%) | 25,832,739 |
31 Oct 2022 | CNY | 35.7 | 36.43 | 31.68 | 31.68 | 31.68 | -7.92 (-20%) | 36,188,436 |
28 Oct 2022 | CNY | 39.6 | 39.94 | 39.6 | 39.6 | 39.6 | -9.9 (-20%) | 11,138,200 |
27 Oct 2022 | CNY | 50.15 | 50.34 | 48.1 | 49.5 | 49.5 | -1.12 (-2.21%) | 10,013,760 |
26 Oct 2022 | CNY | 50.58 | 52.75 | 50.28 | 50.62 | 50.62 | +0.19 (+0.38%) | 10,078,608 |
25 Oct 2022 | CNY | 51.64 | 52.8 | 49.75 | 50.43 | 50.43 | -1.75 (-3.35%) | 11,041,996 |
24 Oct 2022 | CNY | 53.5 | 54.05 | 51.7 | 52.18 | 52.18 | -1.1 (-2.06%) | 7,973,283 |
21 Oct 2022 | CNY | 52.77 | 53.6 | 52 | 53.28 | 53.28 | +0.38 (+0.72%) | 5,955,255 |
20 Oct 2022 | CNY | 52 | 54.2 | 51.63 | 52.9 | 52.9 | +0.43 (+0.82%) | 9,352,985 |
19 Oct 2022 | CNY | 52.8 | 53.2 | 51.8 | 52.47 | 52.47 | -0.73 (-1.37%) | 8,092,532 |
18 Oct 2022 | CNY | 52.39 | 54.8 | 51.51 | 53.2 | 53.2 | +1.06 (+2.03%) | 14,749,878 |
17 Oct 2022 | CNY | 51.29 | 53.53 | 51.29 | 52.14 | 52.14 | +1.54 (+3.04%) | 17,376,263 |
14 Oct 2022 | CNY | 45.7 | 50.62 | 45.68 | 50.6 | 50.6 | +5.28 (+11.65%) | 13,290,018 |
13 Oct 2022 | CNY | 43.24 | 46.05 | 43 | 45.32 | 45.32 | +1.75 (+4.02%) | 6,587,609 |