Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 41.32 | 42.22 | 40.03 | 40.6 | 40.6 | -1.4 (-3.33%) | 8,034,374 |
21 Nov 2022 | CNY | 35.73 | 42 | 35.7 | 42 | 42 | +6.09 (+16.96%) | 13,814,058 |
18 Nov 2022 | CNY | 35.52 | 36.39 | 34.77 | 35.91 | 35.91 | +0.4 (+1.13%) | 4,051,295 |
17 Nov 2022 | CNY | 35.68 | 35.86 | 34.3 | 35.51 | 35.51 | -0.49 (-1.36%) | 3,910,425 |
16 Nov 2022 | CNY | 36.57 | 36.88 | 35.4 | 36 | 36 | -0.56 (-1.53%) | 4,168,783 |
15 Nov 2022 | CNY | 35.26 | 36.56 | 34.74 | 36.56 | 36.56 | +1.06 (+2.99%) | 2,899,214 |
14 Nov 2022 | CNY | 36.11 | 36.97 | 35.18 | 35.5 | 35.5 | -0.81 (-2.23%) | 3,120,465 |
11 Nov 2022 | CNY | 38.06 | 38.14 | 36.23 | 36.31 | 36.31 | -0.61 (-1.65%) | 3,687,392 |
10 Nov 2022 | CNY | 38.19 | 38.6 | 36.66 | 36.92 | 36.92 | -1.43 (-3.73%) | 3,906,017 |
9 Nov 2022 | CNY | 39 | 39.5 | 38.22 | 38.35 | 38.35 | -0.65 (-1.67%) | 2,696,092 |
8 Nov 2022 | CNY | 39.79 | 40.29 | 38.5 | 39 | 39 | -0.96 (-2.40%) | 3,125,940 |
7 Nov 2022 | CNY | 39.49 | 40.53 | 38.08 | 39.96 | 39.96 | +0.96 (+2.46%) | 4,831,805 |
4 Nov 2022 | CNY | 38.58 | 39.48 | 37.58 | 39 | 39 | +0.84 (+2.20%) | 4,184,352 |
3 Nov 2022 | CNY | 37.8 | 38.8 | 37.24 | 38.16 | 38.16 | +0.27 (+0.71%) | 3,399,197 |
2 Nov 2022 | CNY | 37.02 | 38.5 | 36 | 37.89 | 37.89 | +1.11 (+3.02%) | 4,813,675 |
1 Nov 2022 | CNY | 34.11 | 37.66 | 34.01 | 36.78 | 36.78 | +2.67 (+7.83%) | 5,735,613 |
31 Oct 2022 | CNY | 33.52 | 35 | 33.49 | 34.11 | 34.11 | -0.49 (-1.42%) | 3,247,678 |
28 Oct 2022 | CNY | 36.93 | 36.93 | 33.86 | 34.6 | 34.6 | -2.11 (-5.75%) | 4,390,098 |
27 Oct 2022 | CNY | 38.08 | 39.68 | 36.24 | 36.71 | 36.71 | -2 (-5.17%) | 6,347,539 |
26 Oct 2022 | CNY | 39.51 | 40 | 36.5 | 38.71 | 38.71 | -3.65 (-8.62%) | 8,568,665 |
25 Oct 2022 | CNY | 43 | 44.23 | 41.8 | 42.36 | 42.36 | -1.47 (-3.35%) | 6,297,778 |
24 Oct 2022 | CNY | 40.85 | 44.68 | 39.08 | 43.83 | 43.83 | +3.45 (+8.54%) | 9,381,385 |
21 Oct 2022 | CNY | 39.8 | 41.56 | 39.1 | 40.38 | 40.38 | +0.95 (+2.41%) | 4,356,813 |
20 Oct 2022 | CNY | 40.5 | 40.92 | 38.86 | 39.43 | 39.43 | -1.5 (-3.66%) | 3,965,108 |
19 Oct 2022 | CNY | 40.29 | 42.77 | 39.7 | 40.93 | 40.93 | +0.65 (+1.61%) | 7,076,100 |
18 Oct 2022 | CNY | 37.65 | 41.6 | 37.41 | 40.28 | 40.28 | +2.97 (+7.96%) | 7,773,732 |
17 Oct 2022 | CNY | 37.89 | 38.98 | 36.6 | 37.31 | 37.31 | -0.93 (-2.43%) | 3,406,881 |
14 Oct 2022 | CNY | 38.74 | 39.58 | 37 | 38.24 | 38.24 | -0.42 (-1.09%) | 4,943,487 |
13 Oct 2022 | CNY | 37 | 39.78 | 36.54 | 38.66 | 38.66 | +1.82 (+4.94%) | 4,696,198 |
12 Oct 2022 | CNY | 34.91 | 37.19 | 34.12 | 36.84 | 36.84 | +2.22 (+6.41%) | 3,046,306 |