Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 22.91 | 23.1 | 22.3 | 22.36 | 22.36 | -0.53 (-2.32%) | 1,859,500 |
21 Nov 2022 | CNY | 22.39 | 22.99 | 22.21 | 22.89 | 22.89 | +0.5 (+2.23%) | 2,144,688 |
18 Nov 2022 | CNY | 23.12 | 23.19 | 22.35 | 22.39 | 22.39 | -0.73 (-3.16%) | 2,123,200 |
17 Nov 2022 | CNY | 23.18 | 23.25 | 22.7 | 23.12 | 23.12 | -0.16 (-0.69%) | 2,212,240 |
16 Nov 2022 | CNY | 23.83 | 24.35 | 23.07 | 23.28 | 23.28 | -0.47 (-1.98%) | 3,415,021 |
15 Nov 2022 | CNY | 22.05 | 23.75 | 22.02 | 23.75 | 23.75 | +1.51 (+6.79%) | 3,769,637 |
14 Nov 2022 | CNY | 22.38 | 22.54 | 22.02 | 22.24 | 22.24 | -0.18 (-0.80%) | 1,229,900 |
11 Nov 2022 | CNY | 22.7 | 22.92 | 22.42 | 22.42 | 22.42 | 0.0 (0.0%) | 1,526,944 |
10 Nov 2022 | CNY | 22.56 | 22.83 | 22.31 | 22.42 | 22.42 | -0.22 (-0.97%) | 1,073,742 |
9 Nov 2022 | CNY | 22.77 | 22.96 | 22.59 | 22.64 | 22.64 | -0.25 (-1.09%) | 1,245,493 |
8 Nov 2022 | CNY | 23.14 | 23.14 | 22.58 | 22.89 | 22.89 | -0.19 (-0.82%) | 1,368,205 |
7 Nov 2022 | CNY | 23.1 | 23.3 | 22.69 | 23.08 | 23.08 | -0.02 (-0.09%) | 1,679,902 |
4 Nov 2022 | CNY | 22.7 | 23.22 | 22.61 | 23.1 | 23.1 | +0.31 (+1.36%) | 1,932,277 |
3 Nov 2022 | CNY | 22.45 | 22.9 | 22.21 | 22.79 | 22.79 | +0.21 (+0.93%) | 1,376,985 |
2 Nov 2022 | CNY | 22.42 | 22.68 | 22.21 | 22.58 | 22.58 | +0.14 (+0.62%) | 1,394,826 |
1 Nov 2022 | CNY | 21.7 | 22.48 | 21.7 | 22.44 | 22.44 | +0.82 (+3.79%) | 1,590,941 |
31 Oct 2022 | CNY | 20.81 | 22 | 20.81 | 21.62 | 21.62 | +0.49 (+2.32%) | 1,559,257 |
28 Oct 2022 | CNY | 22.11 | 22.58 | 20.98 | 21.13 | 21.13 | -1.16 (-5.20%) | 1,709,900 |
27 Oct 2022 | CNY | 23.4 | 23.4 | 22.25 | 22.29 | 22.29 | -1.04 (-4.46%) | 2,536,601 |
26 Oct 2022 | CNY | 22.7 | 23.5 | 22.6 | 23.33 | 23.33 | -0.46 (-1.93%) | 3,711,171 |
25 Oct 2022 | CNY | 22.16 | 24.26 | 21.65 | 23.79 | 23.79 | +1.52 (+6.83%) | 4,499,660 |
24 Oct 2022 | CNY | 22.31 | 23.14 | 22.18 | 22.27 | 22.27 | +0.03 (+0.13%) | 1,839,668 |
21 Oct 2022 | CNY | 21.98 | 22.75 | 21.98 | 22.24 | 22.24 | +0.42 (+1.92%) | 1,801,000 |
20 Oct 2022 | CNY | 22.11 | 22.35 | 21.68 | 21.82 | 21.82 | -0.42 (-1.89%) | 969,800 |
19 Oct 2022 | CNY | 22.1 | 22.58 | 22.08 | 22.24 | 22.24 | -0.19 (-0.85%) | 1,090,713 |
18 Oct 2022 | CNY | 22.18 | 22.6 | 21.85 | 22.43 | 22.43 | +0.25 (+1.13%) | 1,110,887 |
17 Oct 2022 | CNY | 22.01 | 22.25 | 21.9 | 22.18 | 22.18 | +0.11 (+0.50%) | 802,853 |
14 Oct 2022 | CNY | 21.72 | 22.15 | 21.69 | 22.07 | 22.07 | +0.46 (+2.13%) | 1,080,352 |
13 Oct 2022 | CNY | 21.31 | 21.82 | 21.1 | 21.61 | 21.61 | +0.43 (+2.03%) | 1,504,941 |
12 Oct 2022 | CNY | 20.25 | 21.37 | 19.93 | 21.18 | 21.18 | +1.01 (+5.01%) | 1,671,065 |