Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 22.25 | 22.41 | 21.37 | 21.67 | 21.67 | -0.72 (-3.22%) | 4,380,547 |
22 Nov 2022 | CNY | 22.72 | 22.95 | 22.21 | 22.39 | 22.39 | -0.37 (-1.63%) | 4,518,506 |
21 Nov 2022 | CNY | 22.39 | 22.85 | 22.1 | 22.76 | 22.76 | +0.23 (+1.02%) | 5,002,596 |
18 Nov 2022 | CNY | 23.76 | 23.78 | 22.51 | 22.53 | 22.53 | -1.13 (-4.78%) | 7,696,753 |
17 Nov 2022 | CNY | 23.06 | 23.82 | 22.81 | 23.66 | 23.66 | +0.53 (+2.29%) | 9,498,468 |
16 Nov 2022 | CNY | 22.94 | 23.97 | 22.7 | 23.13 | 23.13 | +0.26 (+1.14%) | 9,468,508 |
15 Nov 2022 | CNY | 22.68 | 23.06 | 22.48 | 22.87 | 22.87 | -0.13 (-0.57%) | 7,455,579 |
14 Nov 2022 | CNY | 22.41 | 23.1 | 22.1 | 23 | 23 | +0.55 (+2.45%) | 9,324,827 |
11 Nov 2022 | CNY | 23.69 | 23.76 | 22.33 | 22.45 | 22.45 | -0.79 (-3.40%) | 11,825,667 |
10 Nov 2022 | CNY | 23.38 | 24 | 22.87 | 23.24 | 23.24 | -0.26 (-1.11%) | 13,230,968 |
9 Nov 2022 | CNY | 24.5 | 24.5 | 23.3 | 23.5 | 23.5 | -1.08 (-4.39%) | 17,873,055 |
8 Nov 2022 | CNY | 20.48 | 24.58 | 20 | 24.58 | 24.58 | +4.1 (+20.02%) | 22,464,191 |
7 Nov 2022 | CNY | 20.54 | 20.91 | 20.38 | 20.48 | 20.48 | -0.11 (-0.53%) | 2,929,000 |
4 Nov 2022 | CNY | 20.58 | 20.78 | 20.35 | 20.59 | 20.59 | -0.01 (-0.05%) | 3,819,321 |
3 Nov 2022 | CNY | 20.81 | 20.81 | 20.2 | 20.6 | 20.6 | -0.32 (-1.53%) | 3,566,348 |
2 Nov 2022 | CNY | 20.91 | 21.08 | 20.59 | 20.92 | 20.92 | -0.09 (-0.43%) | 4,261,175 |
1 Nov 2022 | CNY | 21.68 | 21.68 | 20.69 | 21.01 | 21.01 | -0.2 (-0.94%) | 5,462,974 |
31 Oct 2022 | CNY | 20.5 | 21.58 | 20.5 | 21.21 | 21.21 | +0.91 (+4.48%) | 7,756,675 |
28 Oct 2022 | CNY | 20.55 | 21.34 | 20.23 | 20.3 | 20.3 | -0.31 (-1.50%) | 5,474,942 |
27 Oct 2022 | CNY | 20.02 | 20.9 | 20.02 | 20.61 | 20.61 | +0.44 (+2.18%) | 4,928,407 |
26 Oct 2022 | CNY | 19.28 | 20.33 | 19.2 | 20.17 | 20.17 | +0.87 (+4.51%) | 4,231,681 |
25 Oct 2022 | CNY | 19.74 | 20.13 | 19.14 | 19.3 | 19.3 | -0.63 (-3.16%) | 2,668,654 |
24 Oct 2022 | CNY | 20.07 | 20.75 | 19.81 | 19.93 | 19.93 | -0.27 (-1.34%) | 2,953,900 |
21 Oct 2022 | CNY | 19.94 | 20.46 | 19.5 | 20.2 | 20.2 | +0.38 (+1.92%) | 3,772,468 |
20 Oct 2022 | CNY | 20.01 | 20.39 | 19.8 | 19.82 | 19.82 | -0.28 (-1.39%) | 3,190,675 |
19 Oct 2022 | CNY | 20.1 | 20.58 | 19.81 | 20.1 | 20.1 | -0.05 (-0.25%) | 4,008,145 |
18 Oct 2022 | CNY | 20.24 | 20.52 | 19.76 | 20.15 | 20.15 | +0.07 (+0.35%) | 3,484,857 |
17 Oct 2022 | CNY | 19.5 | 20.6 | 19.49 | 20.08 | 20.08 | +0.43 (+2.19%) | 4,719,755 |
14 Oct 2022 | CNY | 19.36 | 19.84 | 19.34 | 19.65 | 19.65 | +0.08 (+0.41%) | 5,538,434 |
13 Oct 2022 | CNY | 18.55 | 20.48 | 18.54 | 19.57 | 19.57 | +1.48 (+8.18%) | 8,180,403 |