Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 23.38 | 23.66 | 22.86 | 22.94 | 22.94 | -0.56 (-2.38%) | 1,100,853 |
21 Nov 2022 | CNY | 23.58 | 23.62 | 22.77 | 23.5 | 23.5 | -0.01 (-0.04%) | 974,696 |
18 Nov 2022 | CNY | 23.4 | 23.72 | 23.27 | 23.51 | 23.51 | +0.11 (+0.47%) | 1,145,883 |
17 Nov 2022 | CNY | 23.35 | 23.4 | 22.98 | 23.4 | 23.4 | +0.05 (+0.21%) | 660,917 |
16 Nov 2022 | CNY | 23.35 | 23.77 | 23.11 | 23.35 | 23.35 | -0.06 (-0.26%) | 775,040 |
15 Nov 2022 | CNY | 22.98 | 23.43 | 22.6 | 23.41 | 23.41 | +0.63 (+2.77%) | 1,072,196 |
14 Nov 2022 | CNY | 22.95 | 23.29 | 22.66 | 22.78 | 22.78 | +0.02 (+0.09%) | 943,480 |
11 Nov 2022 | CNY | 23.12 | 23.3 | 22.71 | 22.76 | 22.76 | +0.03 (+0.13%) | 986,989 |
10 Nov 2022 | CNY | 23.08 | 23.29 | 22.63 | 22.73 | 22.73 | -0.41 (-1.77%) | 965,562 |
9 Nov 2022 | CNY | 23.41 | 23.59 | 23.05 | 23.14 | 23.14 | -0.17 (-0.73%) | 723,529 |
8 Nov 2022 | CNY | 23.31 | 23.57 | 22.89 | 23.31 | 23.31 | -0.17 (-0.72%) | 922,282 |
7 Nov 2022 | CNY | 23.79 | 23.79 | 23 | 23.48 | 23.48 | -0.39 (-1.63%) | 1,452,724 |
4 Nov 2022 | CNY | 23.24 | 23.95 | 23.24 | 23.87 | 23.87 | +0.64 (+2.76%) | 560,256 |
3 Nov 2022 | CNY | 23.29 | 23.39 | 23.01 | 23.23 | 23.23 | +0.02 (+0.09%) | 376,900 |
2 Nov 2022 | CNY | 22.98 | 23.45 | 22.66 | 23.21 | 23.21 | +0.24 (+1.04%) | 690,834 |
1 Nov 2022 | CNY | 21.98 | 22.98 | 21.96 | 22.97 | 22.97 | +1.01 (+4.60%) | 831,232 |
31 Oct 2022 | CNY | 21.82 | 22.19 | 21.6 | 21.96 | 21.96 | +0.14 (+0.64%) | 877,115 |
28 Oct 2022 | CNY | 23.51 | 23.88 | 21.56 | 21.82 | 21.82 | -2.16 (-9.01%) | 1,704,380 |
27 Oct 2022 | CNY | 24.8 | 24.96 | 23.97 | 23.98 | 23.98 | -0.64 (-2.60%) | 808,426 |
26 Oct 2022 | CNY | 24.15 | 24.79 | 23.98 | 24.62 | 24.62 | +0.58 (+2.41%) | 797,075 |
25 Oct 2022 | CNY | 23.71 | 24.3 | 23.3 | 24.04 | 24.04 | +0.1 (+0.42%) | 551,080 |
24 Oct 2022 | CNY | 24.11 | 24.77 | 23.88 | 23.94 | 23.94 | -0.17 (-0.71%) | 756,114 |
21 Oct 2022 | CNY | 24.43 | 24.61 | 23.94 | 24.11 | 24.11 | -0.31 (-1.27%) | 459,815 |
20 Oct 2022 | CNY | 24.4 | 24.63 | 23.92 | 24.42 | 24.42 | -0.12 (-0.49%) | 581,569 |
19 Oct 2022 | CNY | 24.85 | 24.85 | 24.46 | 24.54 | 24.54 | -0.24 (-0.97%) | 549,120 |
18 Oct 2022 | CNY | 24.8 | 25.08 | 24.48 | 24.78 | 24.78 | -0.02 (-0.08%) | 841,904 |
17 Oct 2022 | CNY | 24.41 | 24.82 | 24.41 | 24.8 | 24.8 | -0.12 (-0.48%) | 935,019 |
14 Oct 2022 | CNY | 24.86 | 24.97 | 24.11 | 24.92 | 24.92 | -0.38 (-1.50%) | 1,719,909 |
13 Oct 2022 | CNY | 24.11 | 25.35 | 24.11 | 25.3 | 25.3 | +0.58 (+2.35%) | 1,088,386 |
12 Oct 2022 | CNY | 24.21 | 24.76 | 23.03 | 24.72 | 24.72 | +0.74 (+3.09%) | 1,274,894 |