Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 16.37 | 17.1 | 16.08 | 16.46 | 16.46 | -0.06 (-0.36%) | 3,072,796 |
22 Nov 2022 | CNY | 17.5 | 17.68 | 16.4 | 16.52 | 16.52 | -0.63 (-3.67%) | 5,102,936 |
21 Nov 2022 | CNY | 16.66 | 17.15 | 16.52 | 17.15 | 17.15 | +0.57 (+3.44%) | 3,301,964 |
18 Nov 2022 | CNY | 16.6 | 16.84 | 16.5 | 16.58 | 16.58 | 0.0 (0.0%) | 1,793,770 |
17 Nov 2022 | CNY | 16.4 | 16.58 | 16.26 | 16.58 | 16.58 | +0.08 (+0.48%) | 1,388,370 |
16 Nov 2022 | CNY | 16.42 | 16.68 | 16.37 | 16.5 | 16.5 | +0.1 (+0.61%) | 1,461,688 |
15 Nov 2022 | CNY | 15.97 | 16.44 | 15.72 | 16.4 | 16.4 | +0.46 (+2.89%) | 1,604,610 |
14 Nov 2022 | CNY | 15.88 | 16.16 | 15.74 | 15.94 | 15.94 | +0.02 (+0.13%) | 1,936,805 |
11 Nov 2022 | CNY | 16.26 | 16.45 | 15.92 | 15.92 | 15.92 | -0.15 (-0.93%) | 2,009,816 |
10 Nov 2022 | CNY | 16.39 | 16.49 | 16.06 | 16.07 | 16.07 | -0.43 (-2.61%) | 1,704,292 |
9 Nov 2022 | CNY | 16.48 | 16.62 | 16.2 | 16.5 | 16.5 | +0.02 (+0.12%) | 1,663,420 |
8 Nov 2022 | CNY | 16.46 | 16.56 | 16.11 | 16.48 | 16.48 | +0.03 (+0.18%) | 2,129,230 |
7 Nov 2022 | CNY | 16.64 | 16.85 | 16.34 | 16.45 | 16.45 | -0.24 (-1.44%) | 2,470,054 |
4 Nov 2022 | CNY | 16.72 | 17.06 | 16.66 | 16.69 | 16.69 | -0.13 (-0.77%) | 2,994,437 |
3 Nov 2022 | CNY | 16.39 | 16.84 | 16.35 | 16.82 | 16.82 | +0.32 (+1.94%) | 2,622,370 |
2 Nov 2022 | CNY | 16.55 | 16.61 | 16.3 | 16.5 | 16.5 | 0.0 (0.0%) | 2,679,136 |
1 Nov 2022 | CNY | 15.85 | 16.53 | 15.85 | 16.5 | 16.5 | +0.63 (+3.97%) | 4,145,637 |
31 Oct 2022 | CNY | 15.1 | 16.07 | 15.1 | 15.87 | 15.87 | +0.46 (+2.99%) | 5,145,673 |
28 Oct 2022 | CNY | 16.2 | 16.73 | 15.03 | 15.41 | 15.41 | -0.74 (-4.58%) | 8,669,482 |
27 Oct 2022 | CNY | 17.58 | 17.59 | 16.1 | 16.15 | 16.15 | +1.4 (+9.49%) | 13,658,123 |
26 Oct 2022 | CNY | 14.59 | 14.85 | 14.31 | 14.75 | 14.75 | +0.27 (+1.86%) | 1,702,268 |
25 Oct 2022 | CNY | 14.31 | 14.55 | 14.1 | 14.48 | 14.48 | +0.1 (+0.70%) | 1,560,273 |
24 Oct 2022 | CNY | 14.49 | 14.76 | 14.26 | 14.38 | 14.38 | -0.11 (-0.76%) | 1,667,050 |
21 Oct 2022 | CNY | 14.51 | 14.63 | 14.28 | 14.49 | 14.49 | +0.16 (+1.12%) | 1,340,980 |
20 Oct 2022 | CNY | 14.41 | 14.69 | 14.16 | 14.33 | 14.33 | -0.23 (-1.58%) | 1,725,651 |
19 Oct 2022 | CNY | 14.42 | 14.81 | 14.34 | 14.56 | 14.56 | +0.05 (+0.34%) | 1,610,710 |
18 Oct 2022 | CNY | 14.3 | 14.72 | 14.2 | 14.51 | 14.51 | +0.21 (+1.47%) | 1,996,460 |
17 Oct 2022 | CNY | 13.9 | 14.43 | 13.86 | 14.3 | 14.3 | +0.28 (+2.00%) | 1,944,980 |
14 Oct 2022 | CNY | 13.71 | 14.05 | 13.64 | 14.02 | 14.02 | +0.44 (+3.24%) | 1,951,916 |
13 Oct 2022 | CNY | 13.27 | 13.74 | 13.2 | 13.58 | 13.58 | +0.28 (+2.11%) | 1,760,776 |