Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2022 | CNY | 42.19 | 42.39 | 41.24 | 42.16 | 42.16 | +0.6 (+1.44%) | 236,800 |
23 Nov 2022 | CNY | 42.27 | 42.48 | 40.91 | 41.56 | 41.56 | -0.87 (-2.05%) | 250,300 |
22 Nov 2022 | CNY | 43.52 | 43.52 | 42.2 | 42.43 | 42.43 | -0.49 (-1.14%) | 209,500 |
21 Nov 2022 | CNY | 43 | 43.31 | 42.65 | 42.92 | 42.92 | +0.19 (+0.44%) | 185,300 |
18 Nov 2022 | CNY | 43.67 | 44.17 | 42.68 | 42.73 | 42.73 | -1.16 (-2.64%) | 223,400 |
17 Nov 2022 | CNY | 43.25 | 43.94 | 42.67 | 43.89 | 43.89 | +0.5 (+1.15%) | 269,700 |
16 Nov 2022 | CNY | 43.09 | 44.17 | 42.82 | 43.39 | 43.39 | +0.3 (+0.70%) | 341,500 |
15 Nov 2022 | CNY | 42.18 | 43.11 | 42.03 | 43.09 | 43.09 | +0.9 (+2.13%) | 249,700 |
14 Nov 2022 | CNY | 42.98 | 42.98 | 42.01 | 42.19 | 42.19 | -0.36 (-0.85%) | 208,282 |
11 Nov 2022 | CNY | 42.78 | 43.12 | 42.16 | 42.55 | 42.55 | +0.44 (+1.04%) | 250,100 |
10 Nov 2022 | CNY | 42.7 | 42.82 | 42.01 | 42.11 | 42.11 | -0.64 (-1.50%) | 228,600 |
9 Nov 2022 | CNY | 43.32 | 43.76 | 42.7 | 42.75 | 42.75 | -0.62 (-1.43%) | 174,500 |
8 Nov 2022 | CNY | 43.41 | 43.63 | 42.55 | 43.37 | 43.37 | +0.33 (+0.77%) | 291,800 |
7 Nov 2022 | CNY | 43.1 | 43.29 | 42.61 | 43.04 | 43.04 | +0.01 (+0.02%) | 277,800 |
4 Nov 2022 | CNY | 43 | 43.44 | 42.5 | 43.03 | 43.03 | -0.23 (-0.53%) | 268,800 |
3 Nov 2022 | CNY | 42.39 | 43.44 | 42.18 | 43.26 | 43.26 | +1.06 (+2.51%) | 432,466 |
2 Nov 2022 | CNY | 42.53 | 43.24 | 42.14 | 42.2 | 42.2 | -0.33 (-0.78%) | 235,300 |
1 Nov 2022 | CNY | 42.35 | 42.85 | 41.73 | 42.53 | 42.53 | +0.73 (+1.75%) | 276,100 |
31 Oct 2022 | CNY | 40.1 | 42.1 | 39.71 | 41.8 | 41.8 | +2.12 (+5.34%) | 333,700 |
28 Oct 2022 | CNY | 41.32 | 41.77 | 39.59 | 39.68 | 39.68 | -1.92 (-4.62%) | 282,600 |
27 Oct 2022 | CNY | 41.98 | 42.6 | 41.47 | 41.6 | 41.6 | -0.59 (-1.40%) | 229,866 |
26 Oct 2022 | CNY | 41.15 | 42.35 | 40.58 | 42.19 | 42.19 | +1.19 (+2.90%) | 206,002 |
25 Oct 2022 | CNY | 41.05 | 41.68 | 40.12 | 41 | 41 | -0.4 (-0.97%) | 208,436 |
24 Oct 2022 | CNY | 41.13 | 42.81 | 41.1 | 41.4 | 41.4 | +0.3 (+0.73%) | 280,402 |
21 Oct 2022 | CNY | 41.16 | 41.6 | 40.66 | 41.1 | 41.1 | -0.07 (-0.17%) | 130,636 |
20 Oct 2022 | CNY | 40.81 | 41.69 | 40.26 | 41.17 | 41.17 | +0.11 (+0.27%) | 168,400 |
19 Oct 2022 | CNY | 41.62 | 41.75 | 40.91 | 41.06 | 41.06 | -0.58 (-1.39%) | 159,900 |
18 Oct 2022 | CNY | 41.22 | 41.85 | 40.96 | 41.64 | 41.64 | +0.43 (+1.04%) | 254,300 |
17 Oct 2022 | CNY | 40.02 | 41.86 | 39.93 | 41.21 | 41.21 | +1.07 (+2.67%) | 318,500 |
14 Oct 2022 | CNY | 39.5 | 40.27 | 39.5 | 40.14 | 40.14 | +0.57 (+1.44%) | 169,900 |