Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 14.75 | 14.88 | 14.15 | 14.34 | 14.34 | -0.44 (-2.98%) | 14,263,678 |
22 Nov 2022 | CNY | 15.21 | 15.41 | 14.65 | 14.78 | 14.78 | -0.59 (-3.84%) | 17,251,719 |
21 Nov 2022 | CNY | 15.3 | 15.5 | 14.7 | 15.37 | 15.37 | -0.01 (-0.07%) | 19,409,631 |
18 Nov 2022 | CNY | 15.93 | 16.04 | 15.3 | 15.38 | 15.38 | -0.6 (-3.75%) | 22,845,447 |
17 Nov 2022 | CNY | 15.68 | 16.05 | 15.37 | 15.98 | 15.98 | +0.39 (+2.50%) | 26,833,926 |
16 Nov 2022 | CNY | 15.74 | 16.1 | 15.49 | 15.59 | 15.59 | -0.13 (-0.83%) | 23,360,450 |
15 Nov 2022 | CNY | 15.38 | 16.03 | 15.3 | 15.72 | 15.72 | +0.07 (+0.45%) | 25,775,853 |
14 Nov 2022 | CNY | 15.16 | 15.71 | 15.04 | 15.65 | 15.65 | +0.2 (+1.29%) | 25,079,608 |
11 Nov 2022 | CNY | 16.61 | 16.77 | 15.45 | 15.45 | 15.45 | -0.54 (-3.38%) | 48,470,114 |
10 Nov 2022 | CNY | 15.16 | 16.16 | 15.15 | 15.99 | 15.99 | +0.8 (+5.27%) | 39,497,518 |
9 Nov 2022 | CNY | 15.34 | 15.53 | 15.02 | 15.19 | 15.19 | -0.29 (-1.87%) | 14,223,184 |
8 Nov 2022 | CNY | 15.22 | 15.75 | 14.91 | 15.48 | 15.48 | +0.02 (+0.13%) | 20,867,490 |
7 Nov 2022 | CNY | 15.46 | 15.77 | 15.16 | 15.46 | 15.46 | +0.12 (+0.78%) | 20,684,585 |
4 Nov 2022 | CNY | 15 | 15.42 | 14.92 | 15.34 | 15.34 | +0.37 (+2.47%) | 17,024,941 |
3 Nov 2022 | CNY | 15.4 | 15.5 | 14.82 | 14.97 | 14.97 | -0.42 (-2.73%) | 17,914,589 |
2 Nov 2022 | CNY | 15.48 | 15.59 | 15.11 | 15.39 | 15.39 | -0.14 (-0.90%) | 20,817,005 |
1 Nov 2022 | CNY | 15.75 | 15.82 | 15.18 | 15.53 | 15.53 | -0.29 (-1.83%) | 22,800,829 |
31 Oct 2022 | CNY | 15.2 | 16.3 | 14.81 | 15.82 | 15.82 | +0.95 (+6.39%) | 37,000,906 |
28 Oct 2022 | CNY | 15.14 | 15.44 | 14.7 | 14.87 | 14.87 | -0.36 (-2.36%) | 18,707,910 |
27 Oct 2022 | CNY | 14.52 | 15.59 | 14.4 | 15.23 | 15.23 | +0.66 (+4.53%) | 27,814,763 |
26 Oct 2022 | CNY | 13.99 | 14.83 | 13.94 | 14.57 | 14.57 | +0.73 (+5.27%) | 19,148,967 |
25 Oct 2022 | CNY | 14.2 | 14.26 | 13.61 | 13.84 | 13.84 | -0.12 (-0.86%) | 8,675,955 |
24 Oct 2022 | CNY | 14.3 | 14.57 | 13.87 | 13.96 | 13.96 | -0.22 (-1.55%) | 9,387,510 |
21 Oct 2022 | CNY | 14.22 | 14.39 | 13.93 | 14.18 | 14.18 | -0.09 (-0.63%) | 8,005,906 |
20 Oct 2022 | CNY | 14.14 | 14.6 | 14.01 | 14.27 | 14.27 | +0.11 (+0.78%) | 11,987,066 |
19 Oct 2022 | CNY | 14.32 | 14.35 | 13.96 | 14.16 | 14.16 | -0.1 (-0.70%) | 9,742,494 |
18 Oct 2022 | CNY | 14.38 | 14.48 | 14.15 | 14.26 | 14.26 | -0.23 (-1.59%) | 12,041,407 |
17 Oct 2022 | CNY | 14.02 | 14.65 | 13.9 | 14.49 | 14.49 | +0.39 (+2.77%) | 12,970,356 |
14 Oct 2022 | CNY | 13.89 | 14.25 | 13.8 | 14.1 | 14.1 | +0.34 (+2.47%) | 15,436,408 |
13 Oct 2022 | CNY | 13.31 | 14.18 | 13.31 | 13.76 | 13.76 | +0.53 (+4.01%) | 17,641,828 |