Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 31.98 | 32.47 | 31.2 | 31.4 | 31.4 | -0.59 (-1.84%) | 3,749,656 |
21 Nov 2022 | CNY | 31.21 | 32.18 | 30.6 | 31.99 | 31.99 | +0.64 (+2.04%) | 4,126,046 |
18 Nov 2022 | CNY | 31.25 | 32.22 | 31.2 | 31.35 | 31.35 | -0.13 (-0.41%) | 4,126,190 |
17 Nov 2022 | CNY | 31.3 | 31.49 | 30.67 | 31.48 | 31.48 | +0.2 (+0.64%) | 3,773,220 |
16 Nov 2022 | CNY | 31.5 | 31.86 | 31.06 | 31.28 | 31.28 | -0.21 (-0.67%) | 3,994,239 |
15 Nov 2022 | CNY | 28.81 | 31.78 | 28.7 | 31.49 | 31.49 | +2.54 (+8.77%) | 7,063,177 |
14 Nov 2022 | CNY | 29.73 | 30.06 | 28.79 | 28.95 | 28.95 | -0.83 (-2.79%) | 3,387,348 |
11 Nov 2022 | CNY | 29.96 | 30.56 | 29.46 | 29.78 | 29.78 | +0.34 (+1.15%) | 4,120,054 |
10 Nov 2022 | CNY | 30.5 | 30.5 | 29.44 | 29.44 | 29.44 | -1.06 (-3.48%) | 4,724,158 |
9 Nov 2022 | CNY | 30.46 | 30.87 | 30.18 | 30.5 | 30.5 | -0.4 (-1.29%) | 2,456,551 |
8 Nov 2022 | CNY | 31.3 | 31.45 | 30.52 | 30.9 | 30.9 | -0.6 (-1.90%) | 3,246,973 |
7 Nov 2022 | CNY | 30.86 | 31.75 | 30.83 | 31.5 | 31.5 | +0.64 (+2.07%) | 4,368,196 |
4 Nov 2022 | CNY | 30.6 | 31.29 | 30.37 | 30.86 | 30.86 | +0.29 (+0.95%) | 5,065,349 |
3 Nov 2022 | CNY | 31.15 | 31.75 | 30.28 | 30.57 | 30.57 | -0.26 (-0.84%) | 5,358,139 |
2 Nov 2022 | CNY | 30.29 | 31.13 | 30.17 | 30.83 | 30.83 | +0.75 (+2.49%) | 4,820,349 |
1 Nov 2022 | CNY | 29.04 | 30.1 | 28.67 | 30.08 | 30.08 | +1.09 (+3.76%) | 4,821,863 |
31 Oct 2022 | CNY | 28.54 | 29.68 | 28.26 | 28.99 | 28.99 | +0.51 (+1.79%) | 4,503,969 |
28 Oct 2022 | CNY | 28.74 | 29.96 | 28.16 | 28.48 | 28.48 | -0.32 (-1.11%) | 6,934,979 |
27 Oct 2022 | CNY | 28.78 | 29.4 | 28.25 | 28.8 | 28.8 | +0.02 (+0.07%) | 3,927,494 |
26 Oct 2022 | CNY | 27.8 | 29.38 | 27.74 | 28.78 | 28.78 | +0.78 (+2.79%) | 4,480,861 |
25 Oct 2022 | CNY | 27.85 | 28.46 | 27.35 | 28 | 28 | -0.02 (-0.07%) | 3,064,521 |
24 Oct 2022 | CNY | 28.29 | 29.43 | 27.7 | 28.02 | 28.02 | -0.28 (-0.99%) | 3,841,681 |
21 Oct 2022 | CNY | 28.94 | 29.26 | 28.15 | 28.3 | 28.3 | -0.65 (-2.25%) | 2,959,934 |
20 Oct 2022 | CNY | 29.31 | 29.8 | 28.2 | 28.95 | 28.95 | -0.47 (-1.60%) | 3,987,968 |
19 Oct 2022 | CNY | 30 | 30.43 | 29.14 | 29.42 | 29.42 | -0.68 (-2.26%) | 3,328,518 |
18 Oct 2022 | CNY | 29.59 | 30.43 | 29.05 | 30.1 | 30.1 | +0.6 (+2.03%) | 3,616,721 |
17 Oct 2022 | CNY | 28.7 | 29.6 | 28.6 | 29.5 | 29.5 | +0.53 (+1.83%) | 3,084,877 |
14 Oct 2022 | CNY | 27.9 | 29.15 | 27.9 | 28.97 | 28.97 | +1.26 (+4.55%) | 3,561,160 |
13 Oct 2022 | CNY | 28.38 | 28.85 | 27.6 | 27.71 | 27.71 | -0.85 (-2.98%) | 3,203,064 |
12 Oct 2022 | CNY | 27.77 | 28.7 | 26.66 | 28.56 | 28.56 | +1.61 (+5.97%) | 4,191,342 |