Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 21.17 | 23.77 | 21.03 | 23.35 | 23.35 | +2.18 (+10.30%) | 9,517,892 |
21 Nov 2022 | CNY | 20.34 | 21.56 | 20.22 | 21.17 | 21.17 | +0.83 (+4.08%) | 4,278,016 |
18 Nov 2022 | CNY | 19.72 | 20.52 | 19.65 | 20.34 | 20.34 | +0.62 (+3.14%) | 4,812,462 |
17 Nov 2022 | CNY | 19.15 | 20.08 | 19.02 | 19.72 | 19.72 | +0.42 (+2.18%) | 3,566,100 |
16 Nov 2022 | CNY | 18.8 | 19.5 | 18.47 | 19.3 | 19.3 | +1.04 (+5.70%) | 5,271,012 |
15 Nov 2022 | CNY | 18.43 | 19.15 | 18.1 | 18.26 | 18.26 | +0.18 (+1.00%) | 3,492,099 |
14 Nov 2022 | CNY | 19.07 | 19.07 | 18.03 | 18.08 | 18.08 | -0.6 (-3.21%) | 4,469,112 |
11 Nov 2022 | CNY | 17.37 | 18.89 | 17.05 | 18.68 | 18.68 | +1.49 (+8.67%) | 7,024,426 |
10 Nov 2022 | CNY | 17.76 | 18.52 | 17.14 | 17.19 | 17.19 | -0.52 (-2.94%) | 5,499,861 |
9 Nov 2022 | CNY | 17.49 | 18.2 | 17.2 | 17.71 | 17.71 | +0.4 (+2.31%) | 4,586,173 |
8 Nov 2022 | CNY | 16.51 | 17.84 | 16.37 | 17.31 | 17.31 | +0.96 (+5.87%) | 6,781,987 |
7 Nov 2022 | CNY | 15.41 | 16.5 | 15.28 | 16.35 | 16.35 | +0.94 (+6.10%) | 3,062,600 |
4 Nov 2022 | CNY | 15.23 | 15.6 | 15.03 | 15.41 | 15.41 | +0.16 (+1.05%) | 831,200 |
3 Nov 2022 | CNY | 14.88 | 15.3 | 14.88 | 15.25 | 15.25 | +0.09 (+0.59%) | 536,423 |
2 Nov 2022 | CNY | 15.21 | 15.29 | 14.86 | 15.16 | 15.16 | +0.08 (+0.53%) | 711,546 |
1 Nov 2022 | CNY | 15.3 | 15.3 | 14.8 | 15.08 | 15.08 | +0.11 (+0.73%) | 806,099 |
31 Oct 2022 | CNY | 14.78 | 15.33 | 14.63 | 14.97 | 14.97 | -0.01 (-0.07%) | 831,699 |
28 Oct 2022 | CNY | 15.69 | 15.75 | 14.73 | 14.98 | 14.98 | -0.7 (-4.46%) | 1,414,500 |
27 Oct 2022 | CNY | 15.2 | 15.72 | 15.15 | 15.68 | 15.68 | +0.58 (+3.84%) | 2,186,500 |
26 Oct 2022 | CNY | 15.14 | 15.16 | 14.82 | 15.1 | 15.1 | +0.18 (+1.21%) | 860,200 |
25 Oct 2022 | CNY | 14.8 | 15.19 | 14.76 | 14.92 | 14.92 | -0.18 (-1.19%) | 818,200 |
24 Oct 2022 | CNY | 15.15 | 15.59 | 15.01 | 15.1 | 15.1 | -0.04 (-0.26%) | 1,307,244 |
21 Oct 2022 | CNY | 15.01 | 15.2 | 14.86 | 15.14 | 15.14 | +0.12 (+0.80%) | 480,600 |
20 Oct 2022 | CNY | 15.06 | 15.39 | 15.01 | 15.02 | 15.02 | -0.12 (-0.79%) | 687,574 |
19 Oct 2022 | CNY | 15.21 | 15.45 | 15.03 | 15.14 | 15.14 | +0.01 (+0.07%) | 770,900 |
18 Oct 2022 | CNY | 15.26 | 15.39 | 15.08 | 15.13 | 15.13 | -0.12 (-0.79%) | 941,500 |
17 Oct 2022 | CNY | 14.27 | 15.46 | 14.25 | 15.25 | 15.25 | +0.98 (+6.87%) | 1,588,835 |
14 Oct 2022 | CNY | 13.94 | 14.3 | 13.81 | 14.27 | 14.27 | +0.33 (+2.37%) | 698,700 |
13 Oct 2022 | CNY | 13.45 | 14.09 | 13.13 | 13.94 | 13.94 | +0.5 (+3.72%) | 790,500 |
12 Oct 2022 | CNY | 13.16 | 13.46 | 12.79 | 13.44 | 13.44 | +0.28 (+2.13%) | 470,200 |