Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 22.99 | 22.99 | 21.93 | 22.09 | 22.09 | -0.76 (-3.33%) | 608,320 |
21 Nov 2022 | CNY | 22.47 | 22.87 | 22 | 22.85 | 22.85 | +0.39 (+1.74%) | 621,013 |
18 Nov 2022 | CNY | 23.09 | 23.09 | 22.35 | 22.46 | 22.46 | -0.32 (-1.40%) | 846,124 |
17 Nov 2022 | CNY | 23.22 | 23.22 | 22.61 | 22.78 | 22.78 | -0.17 (-0.74%) | 685,984 |
16 Nov 2022 | CNY | 23.65 | 23.65 | 22.83 | 22.95 | 22.95 | -0.36 (-1.54%) | 820,001 |
15 Nov 2022 | CNY | 23.01 | 23.6 | 22.7 | 23.31 | 23.31 | +0.29 (+1.26%) | 992,984 |
14 Nov 2022 | CNY | 23.6 | 23.6 | 22.69 | 23.02 | 23.02 | -0.68 (-2.87%) | 1,452,613 |
11 Nov 2022 | CNY | 23.31 | 24.18 | 23.11 | 23.7 | 23.7 | +0.42 (+1.80%) | 2,725,987 |
10 Nov 2022 | CNY | 21.75 | 23.74 | 21.66 | 23.28 | 23.28 | +1.32 (+6.01%) | 2,575,684 |
9 Nov 2022 | CNY | 21.37 | 22 | 21.21 | 21.96 | 21.96 | +0.59 (+2.76%) | 1,250,700 |
8 Nov 2022 | CNY | 21.24 | 21.5 | 21.1 | 21.37 | 21.37 | +0.03 (+0.14%) | 504,760 |
7 Nov 2022 | CNY | 21.24 | 21.69 | 21.24 | 21.34 | 21.34 | -0.14 (-0.65%) | 530,460 |
4 Nov 2022 | CNY | 21.41 | 21.66 | 21.2 | 21.48 | 21.48 | +0.14 (+0.66%) | 639,540 |
3 Nov 2022 | CNY | 21.64 | 21.8 | 21.19 | 21.34 | 21.34 | -0.2 (-0.93%) | 745,384 |
2 Nov 2022 | CNY | 21.09 | 21.65 | 20.72 | 21.54 | 21.54 | +0.6 (+2.87%) | 939,780 |
1 Nov 2022 | CNY | 20.83 | 20.99 | 20.54 | 20.94 | 20.94 | +0.38 (+1.85%) | 537,374 |
31 Oct 2022 | CNY | 19.88 | 20.72 | 19.68 | 20.56 | 20.56 | +0.48 (+2.39%) | 521,500 |
28 Oct 2022 | CNY | 20.84 | 20.84 | 20.04 | 20.08 | 20.08 | -0.38 (-1.86%) | 714,984 |
27 Oct 2022 | CNY | 20.8 | 21.13 | 20.36 | 20.46 | 20.46 | -0.41 (-1.96%) | 635,607 |
26 Oct 2022 | CNY | 20.79 | 21.15 | 20.67 | 20.87 | 20.87 | -0.32 (-1.51%) | 972,036 |
25 Oct 2022 | CNY | 20.14 | 21.22 | 20.02 | 21.19 | 21.19 | +0.89 (+4.38%) | 1,142,717 |
24 Oct 2022 | CNY | 20.58 | 20.73 | 20.22 | 20.3 | 20.3 | -0.29 (-1.41%) | 494,660 |
21 Oct 2022 | CNY | 20.12 | 20.71 | 20.12 | 20.59 | 20.59 | +0.28 (+1.38%) | 395,240 |
20 Oct 2022 | CNY | 20.34 | 20.56 | 20.05 | 20.31 | 20.31 | -0.03 (-0.15%) | 418,787 |
19 Oct 2022 | CNY | 20.27 | 20.8 | 20.22 | 20.34 | 20.34 | -0.06 (-0.29%) | 476,489 |
18 Oct 2022 | CNY | 20.42 | 20.5 | 20.18 | 20.4 | 20.4 | +0.1 (+0.49%) | 486,180 |
17 Oct 2022 | CNY | 20.01 | 20.42 | 20.01 | 20.3 | 20.3 | +0.02 (+0.10%) | 552,360 |
14 Oct 2022 | CNY | 20.32 | 20.55 | 20.1 | 20.28 | 20.28 | -0.04 (-0.20%) | 919,507 |
13 Oct 2022 | CNY | 19.43 | 20.5 | 19.25 | 20.32 | 20.32 | +0.74 (+3.78%) | 1,218,260 |
12 Oct 2022 | CNY | 18.6 | 19.69 | 18.41 | 19.58 | 19.58 | +0.99 (+5.33%) | 566,880 |