Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 23.58 | 23.84 | 23.08 | 23.32 | 23.32 | -0.24 (-1.02%) | 213,063 |
22 Nov 2022 | CNY | 24.17 | 24.2 | 23.3 | 23.56 | 23.56 | -0.33 (-1.38%) | 320,077 |
21 Nov 2022 | CNY | 24.2 | 24.35 | 23.72 | 23.89 | 23.89 | -0.54 (-2.21%) | 401,400 |
18 Nov 2022 | CNY | 24.27 | 24.86 | 24.27 | 24.43 | 24.43 | +0.2 (+0.83%) | 408,726 |
17 Nov 2022 | CNY | 24.39 | 24.39 | 23.98 | 24.23 | 24.23 | -0.16 (-0.66%) | 345,826 |
16 Nov 2022 | CNY | 24.48 | 24.69 | 24.18 | 24.39 | 24.39 | +0.04 (+0.16%) | 435,700 |
15 Nov 2022 | CNY | 24.77 | 24.93 | 24.13 | 24.35 | 24.35 | -0.44 (-1.77%) | 733,700 |
14 Nov 2022 | CNY | 24 | 25.35 | 23.72 | 24.79 | 24.79 | +0.86 (+3.59%) | 1,219,014 |
11 Nov 2022 | CNY | 24.25 | 24.54 | 23.77 | 23.93 | 23.93 | -0.05 (-0.21%) | 434,354 |
10 Nov 2022 | CNY | 23.98 | 24.43 | 23.73 | 23.98 | 23.98 | -0.14 (-0.58%) | 503,200 |
9 Nov 2022 | CNY | 24.32 | 24.47 | 24 | 24.12 | 24.12 | -0.13 (-0.54%) | 358,000 |
8 Nov 2022 | CNY | 24.18 | 24.55 | 23.96 | 24.25 | 24.25 | -0.08 (-0.33%) | 411,500 |
7 Nov 2022 | CNY | 23.94 | 24.53 | 23.71 | 24.33 | 24.33 | +0.3 (+1.25%) | 763,472 |
4 Nov 2022 | CNY | 23.21 | 24.17 | 23.2 | 24.03 | 24.03 | +0.73 (+3.13%) | 717,299 |
3 Nov 2022 | CNY | 23.68 | 23.7 | 23.16 | 23.3 | 23.3 | -0.27 (-1.15%) | 299,518 |
2 Nov 2022 | CNY | 23.4 | 23.88 | 23.31 | 23.57 | 23.57 | +0.2 (+0.86%) | 578,321 |
1 Nov 2022 | CNY | 23.11 | 23.81 | 22.43 | 23.37 | 23.37 | +0.25 (+1.08%) | 600,273 |
31 Oct 2022 | CNY | 22.4 | 23.26 | 22.35 | 23.12 | 23.12 | +0.69 (+3.08%) | 538,373 |
28 Oct 2022 | CNY | 23.04 | 23.26 | 22.28 | 22.43 | 22.43 | -0.68 (-2.94%) | 503,577 |
27 Oct 2022 | CNY | 23 | 23.83 | 22.9 | 23.11 | 23.11 | -0.25 (-1.07%) | 795,000 |
26 Oct 2022 | CNY | 22.7 | 23.76 | 22.7 | 23.36 | 23.36 | +0.55 (+2.41%) | 1,223,929 |
25 Oct 2022 | CNY | 21.58 | 23.32 | 21.35 | 22.81 | 22.81 | +1.23 (+5.70%) | 928,873 |
24 Oct 2022 | CNY | 21.97 | 22.42 | 21.58 | 21.58 | 21.58 | -0.51 (-2.31%) | 333,700 |
21 Oct 2022 | CNY | 21.67 | 22.97 | 21.56 | 22.09 | 22.09 | +0.46 (+2.13%) | 385,791 |
20 Oct 2022 | CNY | 21.79 | 21.93 | 21.56 | 21.63 | 21.63 | -0.16 (-0.73%) | 183,700 |
19 Oct 2022 | CNY | 21.68 | 22.08 | 21.57 | 21.79 | 21.79 | +0.04 (+0.18%) | 303,500 |
18 Oct 2022 | CNY | 21.98 | 22.08 | 21.67 | 21.75 | 21.75 | -0.05 (-0.23%) | 183,236 |
17 Oct 2022 | CNY | 21.44 | 21.8 | 21.25 | 21.8 | 21.8 | +0.37 (+1.73%) | 320,518 |
14 Oct 2022 | CNY | 21.24 | 21.69 | 21.1 | 21.43 | 21.43 | +0.5 (+2.39%) | 224,300 |
13 Oct 2022 | CNY | 20.46 | 21.15 | 20.36 | 20.93 | 20.93 | +0.44 (+2.15%) | 284,546 |