Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 14.61 | 15.18 | 14.33 | 15.01 | 15.01 | +0.41 (+2.81%) | 18,424,676 |
21 Nov 2022 | CNY | 14.36 | 15.25 | 14.33 | 14.6 | 14.6 | +0.55 (+3.91%) | 18,041,257 |
18 Nov 2022 | CNY | 14.57 | 14.98 | 14 | 14.05 | 14.05 | -0.48 (-3.30%) | 10,696,379 |
17 Nov 2022 | CNY | 14.33 | 14.57 | 13.86 | 14.53 | 14.53 | +0.31 (+2.18%) | 6,604,400 |
16 Nov 2022 | CNY | 14.4 | 14.48 | 14.19 | 14.22 | 14.22 | -0.23 (-1.59%) | 5,050,600 |
15 Nov 2022 | CNY | 13.84 | 14.47 | 13.71 | 14.45 | 14.45 | +0.51 (+3.66%) | 7,862,066 |
14 Nov 2022 | CNY | 13.81 | 14.14 | 13.66 | 13.94 | 13.94 | +0.08 (+0.58%) | 4,935,100 |
11 Nov 2022 | CNY | 14.43 | 14.56 | 13.84 | 13.86 | 13.86 | -0.3 (-2.12%) | 8,243,180 |
10 Nov 2022 | CNY | 14.44 | 14.58 | 14.13 | 14.16 | 14.16 | -0.42 (-2.88%) | 7,139,900 |
9 Nov 2022 | CNY | 14.56 | 14.77 | 14.3 | 14.58 | 14.58 | -0.01 (-0.07%) | 7,446,700 |
8 Nov 2022 | CNY | 15.16 | 15.26 | 14.45 | 14.59 | 14.59 | -0.44 (-2.93%) | 11,013,457 |
7 Nov 2022 | CNY | 14.83 | 15.37 | 14.4 | 15.03 | 15.03 | +0.25 (+1.69%) | 15,419,160 |
4 Nov 2022 | CNY | 14.9 | 14.95 | 14.54 | 14.78 | 14.78 | -0.27 (-1.79%) | 15,772,315 |
3 Nov 2022 | CNY | 14 | 16 | 13.95 | 15.05 | 15.05 | +0.9 (+6.36%) | 21,932,363 |
2 Nov 2022 | CNY | 13.79 | 14.31 | 13.67 | 14.15 | 14.15 | +0.57 (+4.20%) | 11,567,350 |
1 Nov 2022 | CNY | 13.32 | 13.59 | 13.19 | 13.58 | 13.58 | +0.26 (+1.95%) | 5,434,720 |
31 Oct 2022 | CNY | 13.3 | 13.48 | 13.07 | 13.32 | 13.32 | -0.02 (-0.15%) | 6,832,460 |
28 Oct 2022 | CNY | 13.76 | 14.08 | 13.22 | 13.34 | 13.34 | -0.4 (-2.91%) | 9,275,460 |
27 Oct 2022 | CNY | 13.55 | 13.9 | 13.44 | 13.74 | 13.74 | +0.31 (+2.31%) | 7,734,400 |
26 Oct 2022 | CNY | 13.03 | 13.55 | 13.03 | 13.43 | 13.43 | +0.33 (+2.52%) | 4,848,209 |
25 Oct 2022 | CNY | 13.11 | 13.38 | 12.85 | 13.1 | 13.1 | -0.38 (-2.82%) | 8,463,300 |
24 Oct 2022 | CNY | 13.66 | 14.49 | 13.32 | 13.48 | 13.48 | +0.14 (+1.05%) | 9,612,572 |
21 Oct 2022 | CNY | 13.62 | 13.69 | 13.13 | 13.34 | 13.34 | -0.47 (-3.40%) | 5,744,660 |
20 Oct 2022 | CNY | 13.21 | 14.18 | 13.06 | 13.81 | 13.81 | +0.46 (+3.45%) | 7,190,287 |
19 Oct 2022 | CNY | 13.42 | 13.7 | 13.32 | 13.35 | 13.35 | -0.07 (-0.52%) | 3,326,459 |
18 Oct 2022 | CNY | 13.5 | 13.78 | 13.4 | 13.42 | 13.42 | -0.06 (-0.45%) | 5,114,100 |
17 Oct 2022 | CNY | 13.07 | 13.61 | 12.86 | 13.48 | 13.48 | +0.36 (+2.74%) | 5,132,178 |
14 Oct 2022 | CNY | 12.99 | 13.2 | 12.66 | 13.12 | 13.12 | +0.53 (+4.21%) | 4,969,900 |
13 Oct 2022 | CNY | 12.52 | 12.74 | 12.37 | 12.59 | 12.59 | +0.05 (+0.40%) | 3,208,538 |
12 Oct 2022 | CNY | 12.05 | 12.6 | 11.92 | 12.54 | 12.54 | +0.49 (+4.07%) | 4,821,438 |