Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 21.8 | 22.38 | 21.03 | 21.26 | 21.26 | -0.19 (-0.89%) | 30,399,737 |
21 Nov 2022 | CNY | 20.26 | 21.7 | 20.18 | 21.45 | 21.45 | +1.06 (+5.20%) | 22,891,864 |
18 Nov 2022 | CNY | 21.16 | 21.28 | 20.18 | 20.39 | 20.39 | -0.6 (-2.86%) | 17,409,961 |
17 Nov 2022 | CNY | 20.72 | 21.38 | 20.3 | 20.99 | 20.99 | +0.29 (+1.40%) | 24,368,169 |
16 Nov 2022 | CNY | 20.99 | 21.88 | 20.26 | 20.7 | 20.7 | +0.36 (+1.77%) | 38,120,624 |
15 Nov 2022 | CNY | 16.9 | 20.34 | 16.78 | 20.34 | 20.34 | +3.39 (+20%) | 42,283,152 |
14 Nov 2022 | CNY | 17.07 | 17.22 | 16.9 | 16.95 | 16.95 | -0.3 (-1.74%) | 8,328,747 |
11 Nov 2022 | CNY | 17.52 | 17.71 | 17.15 | 17.25 | 17.25 | +0.17 (+1.00%) | 9,216,880 |
10 Nov 2022 | CNY | 17.86 | 17.88 | 17.05 | 17.08 | 17.08 | -0.85 (-4.74%) | 13,587,951 |
9 Nov 2022 | CNY | 18.1 | 18.42 | 17.84 | 17.93 | 17.93 | -0.29 (-1.59%) | 9,440,272 |
8 Nov 2022 | CNY | 19 | 19.16 | 18.07 | 18.22 | 18.22 | -0.95 (-4.96%) | 14,784,516 |
7 Nov 2022 | CNY | 18.98 | 19.54 | 18.79 | 19.17 | 19.17 | +0.18 (+0.95%) | 15,262,927 |
4 Nov 2022 | CNY | 18.1 | 19.1 | 17.88 | 18.99 | 18.99 | +0.91 (+5.03%) | 16,801,011 |
3 Nov 2022 | CNY | 17.83 | 18.48 | 17.74 | 18.08 | 18.08 | -0.02 (-0.11%) | 9,656,704 |
2 Nov 2022 | CNY | 17.51 | 18.35 | 17.4 | 18.1 | 18.1 | +0.15 (+0.84%) | 13,564,400 |
1 Nov 2022 | CNY | 17.45 | 18.19 | 17.41 | 17.95 | 17.95 | +0.53 (+3.04%) | 12,731,074 |
31 Oct 2022 | CNY | 17.71 | 17.93 | 17.11 | 17.42 | 17.42 | -0.3 (-1.69%) | 11,563,156 |
28 Oct 2022 | CNY | 18.91 | 19.47 | 17.69 | 17.72 | 17.72 | -1.68 (-8.66%) | 21,748,579 |
27 Oct 2022 | CNY | 20.79 | 21.62 | 19.39 | 19.4 | 19.4 | -1.38 (-6.64%) | 21,896,966 |
26 Oct 2022 | CNY | 20.7 | 21.15 | 20.22 | 20.78 | 20.78 | +0.13 (+0.63%) | 19,054,157 |
25 Oct 2022 | CNY | 19.62 | 20.78 | 19.01 | 20.65 | 20.65 | +0.79 (+3.98%) | 20,477,909 |
24 Oct 2022 | CNY | 19.51 | 20.31 | 19.29 | 19.86 | 19.86 | +0.66 (+3.44%) | 20,928,614 |
21 Oct 2022 | CNY | 19.46 | 19.93 | 19 | 19.2 | 19.2 | -0.33 (-1.69%) | 13,777,108 |
20 Oct 2022 | CNY | 19.67 | 19.93 | 18.76 | 19.53 | 19.53 | -0.26 (-1.31%) | 14,663,890 |
19 Oct 2022 | CNY | 19.77 | 20.55 | 19.58 | 19.79 | 19.79 | -0.19 (-0.95%) | 23,132,250 |
18 Oct 2022 | CNY | 19 | 20.6 | 18.72 | 19.98 | 19.98 | +1.1 (+5.83%) | 30,029,629 |
17 Oct 2022 | CNY | 19.06 | 19.12 | 18.3 | 18.88 | 18.88 | -0.58 (-2.98%) | 18,835,320 |
14 Oct 2022 | CNY | 19.25 | 19.52 | 18.78 | 19.46 | 19.46 | +0.33 (+1.73%) | 15,627,803 |
13 Oct 2022 | CNY | 19.3 | 20 | 19.01 | 19.13 | 19.13 | -0.57 (-2.89%) | 18,617,673 |
12 Oct 2022 | CNY | 18.57 | 19.76 | 18.33 | 19.7 | 19.7 | +1.04 (+5.57%) | 22,140,171 |