Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2022 | CNY | 28.19 | 28.8 | 27.82 | 28.05 | 28.05 | +0.1 (+0.36%) | 1,008,207 |
23 Nov 2022 | CNY | 28.05 | 28.27 | 27.55 | 27.95 | 27.95 | -0.23 (-0.82%) | 1,294,132 |
22 Nov 2022 | CNY | 28.4 | 28.89 | 28.09 | 28.18 | 28.18 | -0.12 (-0.42%) | 955,900 |
21 Nov 2022 | CNY | 28.4 | 28.69 | 27.85 | 28.3 | 28.3 | -0.29 (-1.01%) | 841,086 |
18 Nov 2022 | CNY | 28.74 | 29.27 | 28.18 | 28.59 | 28.59 | -0.01 (-0.03%) | 1,508,168 |
17 Nov 2022 | CNY | 28.84 | 28.84 | 28.37 | 28.6 | 28.6 | -0.29 (-1.00%) | 695,083 |
16 Nov 2022 | CNY | 29.04 | 29.04 | 28.55 | 28.89 | 28.89 | -0.06 (-0.21%) | 814,759 |
15 Nov 2022 | CNY | 28.37 | 29.12 | 28.21 | 28.95 | 28.95 | +0.59 (+2.08%) | 1,583,286 |
14 Nov 2022 | CNY | 28.78 | 28.88 | 28.01 | 28.36 | 28.36 | -0.39 (-1.36%) | 1,610,781 |
11 Nov 2022 | CNY | 29.3 | 29.6 | 28.56 | 28.75 | 28.75 | -0.3 (-1.03%) | 1,289,053 |
10 Nov 2022 | CNY | 28.95 | 29.56 | 28.46 | 29.05 | 29.05 | -0.05 (-0.17%) | 1,022,717 |
9 Nov 2022 | CNY | 28.37 | 30.15 | 28.37 | 29.1 | 29.1 | +0.34 (+1.18%) | 1,506,466 |
8 Nov 2022 | CNY | 28.64 | 28.88 | 28.12 | 28.76 | 28.76 | -0.06 (-0.21%) | 1,123,939 |
7 Nov 2022 | CNY | 28.6 | 29.4 | 28.23 | 28.82 | 28.82 | +0.42 (+1.48%) | 1,842,562 |
4 Nov 2022 | CNY | 27.69 | 29.07 | 27.32 | 28.4 | 28.4 | +0.71 (+2.56%) | 1,769,700 |
3 Nov 2022 | CNY | 27 | 27.82 | 26.6 | 27.69 | 27.69 | +0.23 (+0.84%) | 1,861,122 |
2 Nov 2022 | CNY | 26.68 | 27.97 | 26.4 | 27.46 | 27.46 | +0.69 (+2.58%) | 2,121,238 |
1 Nov 2022 | CNY | 26.5 | 26.79 | 25.84 | 26.77 | 26.77 | +0.47 (+1.79%) | 2,029,964 |
31 Oct 2022 | CNY | 25.55 | 26.83 | 25.55 | 26.3 | 26.3 | +0.41 (+1.58%) | 2,070,330 |
28 Oct 2022 | CNY | 27.41 | 27.41 | 25.72 | 25.89 | 25.89 | -1.24 (-4.57%) | 2,516,624 |
27 Oct 2022 | CNY | 28.86 | 28.86 | 27 | 27.13 | 27.13 | -1.32 (-4.64%) | 2,949,446 |
26 Oct 2022 | CNY | 27.95 | 28.57 | 27.27 | 28.45 | 28.45 | +0.8 (+2.89%) | 3,156,884 |
25 Oct 2022 | CNY | 29.83 | 30.2 | 26.8 | 27.65 | 27.65 | -2.83 (-9.28%) | 4,799,951 |
24 Oct 2022 | CNY | 31.64 | 32.08 | 30.3 | 30.48 | 30.48 | -1.29 (-4.06%) | 1,478,656 |
21 Oct 2022 | CNY | 32 | 32.26 | 31.62 | 31.77 | 31.77 | -0.13 (-0.41%) | 1,158,183 |
20 Oct 2022 | CNY | 32.25 | 33.26 | 31.86 | 31.9 | 31.9 | -0.81 (-2.48%) | 1,584,080 |
19 Oct 2022 | CNY | 32.92 | 33.48 | 32.06 | 32.71 | 32.71 | -0.49 (-1.48%) | 1,818,393 |
18 Oct 2022 | CNY | 32.99 | 34.15 | 32.25 | 33.2 | 33.2 | +0.5 (+1.53%) | 2,285,431 |
17 Oct 2022 | CNY | 31.51 | 33.19 | 31.4 | 32.7 | 32.7 | +0.98 (+3.09%) | 1,556,532 |
14 Oct 2022 | CNY | 31.2 | 31.92 | 30.82 | 31.72 | 31.72 | +0.64 (+2.06%) | 1,410,908 |