Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 25.21 | 25.66 | 24.72 | 24.9 | 24.9 | -0.31 (-1.23%) | 1,502,500 |
21 Nov 2022 | CNY | 24.91 | 25.27 | 24.5 | 25.21 | 25.21 | +0.24 (+0.96%) | 1,516,481 |
18 Nov 2022 | CNY | 25.44 | 25.44 | 24.68 | 24.97 | 24.97 | -0.14 (-0.56%) | 1,179,200 |
17 Nov 2022 | CNY | 25.77 | 25.88 | 24.9 | 25.11 | 25.11 | -0.47 (-1.84%) | 1,615,600 |
16 Nov 2022 | CNY | 25.97 | 26.06 | 25.45 | 25.58 | 25.58 | -0.39 (-1.50%) | 1,504,104 |
15 Nov 2022 | CNY | 25.2 | 26.59 | 25.2 | 25.97 | 25.97 | +0.57 (+2.24%) | 2,757,774 |
14 Nov 2022 | CNY | 24.88 | 25.55 | 24.72 | 25.4 | 25.4 | +0.38 (+1.52%) | 1,576,900 |
11 Nov 2022 | CNY | 25.36 | 26 | 24.93 | 25.02 | 25.02 | -0.01 (-0.04%) | 1,321,800 |
10 Nov 2022 | CNY | 25.76 | 25.76 | 24.89 | 25.03 | 25.03 | -0.81 (-3.13%) | 1,770,200 |
9 Nov 2022 | CNY | 25.98 | 26.38 | 25.59 | 25.84 | 25.84 | +0.16 (+0.62%) | 1,955,400 |
8 Nov 2022 | CNY | 25.39 | 25.89 | 25.16 | 25.68 | 25.68 | -0.08 (-0.31%) | 1,385,100 |
7 Nov 2022 | CNY | 24.8 | 26.4 | 24.4 | 25.76 | 25.76 | +1.13 (+4.59%) | 4,175,656 |
4 Nov 2022 | CNY | 23.83 | 24.76 | 23.65 | 24.63 | 24.63 | +0.91 (+3.84%) | 2,248,999 |
3 Nov 2022 | CNY | 23.88 | 24.16 | 23.37 | 23.72 | 23.72 | 0.0 (0.0%) | 1,265,704 |
2 Nov 2022 | CNY | 23.67 | 23.88 | 23.28 | 23.72 | 23.72 | +0.17 (+0.72%) | 1,313,300 |
1 Nov 2022 | CNY | 22.55 | 23.58 | 22.55 | 23.55 | 23.55 | +1 (+4.43%) | 1,411,984 |
31 Oct 2022 | CNY | 21.5 | 22.76 | 21.5 | 22.55 | 22.55 | +0.74 (+3.39%) | 1,774,540 |
28 Oct 2022 | CNY | 23.48 | 23.48 | 21.72 | 21.81 | 21.81 | -1.42 (-6.11%) | 2,002,804 |
27 Oct 2022 | CNY | 23.85 | 24.28 | 23 | 23.23 | 23.23 | -0.62 (-2.60%) | 2,163,600 |
26 Oct 2022 | CNY | 23.9 | 24.2 | 23.71 | 23.85 | 23.85 | -0.23 (-0.96%) | 2,062,780 |
25 Oct 2022 | CNY | 24.06 | 24.35 | 23.66 | 24.08 | 24.08 | +0.02 (+0.08%) | 1,766,300 |
24 Oct 2022 | CNY | 23.66 | 24.55 | 23.35 | 24.06 | 24.06 | +0.26 (+1.09%) | 2,437,037 |
21 Oct 2022 | CNY | 23.89 | 23.89 | 23.3 | 23.8 | 23.8 | +0.32 (+1.36%) | 1,132,760 |
20 Oct 2022 | CNY | 23.66 | 24.38 | 23.28 | 23.48 | 23.48 | -0.69 (-2.85%) | 1,824,964 |
19 Oct 2022 | CNY | 23.29 | 24.4 | 23.28 | 24.17 | 24.17 | +0.6 (+2.55%) | 2,368,750 |
18 Oct 2022 | CNY | 23.82 | 24.24 | 23.39 | 23.57 | 23.57 | -0.14 (-0.59%) | 1,653,546 |
17 Oct 2022 | CNY | 23.13 | 23.73 | 22.77 | 23.71 | 23.71 | +0.6 (+2.60%) | 1,445,050 |
14 Oct 2022 | CNY | 23.5 | 23.5 | 22.64 | 23.11 | 23.11 | +0.17 (+0.74%) | 1,109,800 |
13 Oct 2022 | CNY | 23.19 | 23.8 | 22.8 | 22.94 | 22.94 | -0.31 (-1.33%) | 1,158,546 |
12 Oct 2022 | CNY | 22.89 | 23.25 | 22.21 | 23.25 | 23.25 | +0.34 (+1.48%) | 1,124,300 |