Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 26.79 | 27.2 | 25.4 | 25.5 | 25.5 | -1.18 (-4.42%) | 1,557,282 |
21 Nov 2022 | CNY | 26.8 | 26.8 | 26.24 | 26.68 | 26.68 | -0.12 (-0.45%) | 830,000 |
18 Nov 2022 | CNY | 26.32 | 27.15 | 26.32 | 26.8 | 26.8 | +0.48 (+1.82%) | 1,125,866 |
17 Nov 2022 | CNY | 26.3 | 26.72 | 26.04 | 26.32 | 26.32 | -0.02 (-0.08%) | 746,763 |
16 Nov 2022 | CNY | 26.99 | 26.99 | 26.14 | 26.34 | 26.34 | -0.51 (-1.90%) | 1,186,316 |
15 Nov 2022 | CNY | 27.1 | 27.1 | 26.42 | 26.85 | 26.85 | -0.25 (-0.92%) | 893,065 |
14 Nov 2022 | CNY | 26.65 | 27.4 | 26.21 | 27.1 | 27.1 | +0.38 (+1.42%) | 1,510,460 |
11 Nov 2022 | CNY | 27.25 | 28.37 | 26.52 | 26.72 | 26.72 | -0.22 (-0.82%) | 2,247,400 |
10 Nov 2022 | CNY | 27.06 | 27.65 | 26.88 | 26.94 | 26.94 | -0.23 (-0.85%) | 1,174,800 |
9 Nov 2022 | CNY | 26.36 | 27.29 | 26.2 | 27.17 | 27.17 | +0.8 (+3.03%) | 1,774,523 |
8 Nov 2022 | CNY | 27.06 | 27.06 | 25.61 | 26.37 | 26.37 | -0.7 (-2.59%) | 1,781,314 |
7 Nov 2022 | CNY | 26.57 | 27.16 | 26.18 | 27.07 | 27.07 | +0.71 (+2.69%) | 1,677,311 |
4 Nov 2022 | CNY | 26.37 | 26.86 | 26.15 | 26.36 | 26.36 | +0.01 (+0.04%) | 899,741 |
3 Nov 2022 | CNY | 26.81 | 26.96 | 26.23 | 26.35 | 26.35 | -0.36 (-1.35%) | 630,105 |
2 Nov 2022 | CNY | 26.64 | 27.16 | 26.3 | 26.71 | 26.71 | +0.11 (+0.41%) | 1,307,966 |
1 Nov 2022 | CNY | 26.53 | 27.02 | 25.73 | 26.6 | 26.6 | +0.11 (+0.42%) | 1,208,388 |
31 Oct 2022 | CNY | 26.95 | 26.95 | 25.79 | 26.49 | 26.49 | +0.06 (+0.23%) | 852,641 |
28 Oct 2022 | CNY | 27.16 | 27.44 | 26.41 | 26.43 | 26.43 | -0.87 (-3.19%) | 660,700 |
27 Oct 2022 | CNY | 27.11 | 27.55 | 26.95 | 27.3 | 27.3 | +0.19 (+0.70%) | 681,200 |
26 Oct 2022 | CNY | 26.11 | 27.38 | 26 | 27.11 | 27.11 | +1.18 (+4.55%) | 1,021,500 |
25 Oct 2022 | CNY | 26.19 | 26.99 | 25.5 | 25.93 | 25.93 | -0.25 (-0.95%) | 1,081,700 |
24 Oct 2022 | CNY | 27.13 | 27.45 | 26.18 | 26.18 | 26.18 | -0.95 (-3.50%) | 1,006,788 |
21 Oct 2022 | CNY | 26.77 | 27.4 | 26.55 | 27.13 | 27.13 | +0.58 (+2.18%) | 865,552 |
20 Oct 2022 | CNY | 26.82 | 27.46 | 26.47 | 26.55 | 26.55 | -0.53 (-1.96%) | 869,329 |
19 Oct 2022 | CNY | 27.78 | 27.8 | 26.82 | 27.08 | 27.08 | -0.77 (-2.76%) | 927,501 |
18 Oct 2022 | CNY | 27.29 | 27.88 | 26.73 | 27.85 | 27.85 | +0.77 (+2.84%) | 1,350,150 |
17 Oct 2022 | CNY | 25.6 | 27.14 | 25.55 | 27.08 | 27.08 | +1.44 (+5.62%) | 1,212,960 |
14 Oct 2022 | CNY | 24.59 | 25.68 | 24.59 | 25.64 | 25.64 | +1.05 (+4.27%) | 638,041 |
13 Oct 2022 | CNY | 24.2 | 24.75 | 23.8 | 24.59 | 24.59 | +0.6 (+2.50%) | 529,641 |
12 Oct 2022 | CNY | 23.63 | 23.99 | 23.33 | 23.99 | 23.99 | +0.38 (+1.61%) | 386,600 |