Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2022 | CNY | 17.24 | 17.26 | 16.87 | 16.9 | 16.9 | -0.31 (-1.80%) | 1,205,700 |
11 Nov 2022 | CNY | 17.46 | 17.76 | 17.14 | 17.21 | 17.21 | +0.04 (+0.23%) | 1,805,014 |
10 Nov 2022 | CNY | 17.59 | 17.77 | 17.13 | 17.17 | 17.17 | -0.53 (-2.99%) | 1,521,143 |
9 Nov 2022 | CNY | 17.76 | 17.82 | 17.46 | 17.7 | 17.7 | +0.02 (+0.11%) | 1,195,994 |
8 Nov 2022 | CNY | 17.87 | 18 | 17.5 | 17.68 | 17.68 | -0.21 (-1.17%) | 1,326,658 |
7 Nov 2022 | CNY | 17.8 | 18.16 | 17.73 | 17.89 | 17.89 | +0.02 (+0.11%) | 1,518,677 |
4 Nov 2022 | CNY | 17.55 | 17.9 | 17.41 | 17.87 | 17.87 | +0.42 (+2.41%) | 1,770,207 |
3 Nov 2022 | CNY | 17.57 | 17.9 | 17.24 | 17.45 | 17.45 | -0.15 (-0.85%) | 1,163,111 |
2 Nov 2022 | CNY | 17.68 | 17.74 | 17.25 | 17.6 | 17.6 | +0.27 (+1.56%) | 1,454,396 |
1 Nov 2022 | CNY | 16.95 | 17.41 | 16.77 | 17.33 | 17.33 | +0.59 (+3.52%) | 1,616,901 |
31 Oct 2022 | CNY | 16.62 | 16.85 | 16.22 | 16.74 | 16.74 | +0.37 (+2.26%) | 1,254,032 |
28 Oct 2022 | CNY | 17.28 | 17.6 | 16.37 | 16.37 | 16.37 | -0.91 (-5.27%) | 1,941,869 |
27 Oct 2022 | CNY | 18.03 | 18.35 | 17.25 | 17.28 | 17.28 | -0.57 (-3.19%) | 2,241,083 |
26 Oct 2022 | CNY | 17.81 | 18.18 | 17.64 | 17.85 | 17.85 | -0.05 (-0.28%) | 2,426,714 |
25 Oct 2022 | CNY | 18.2 | 18.39 | 17.78 | 17.9 | 17.9 | -0.58 (-3.14%) | 2,228,715 |
24 Oct 2022 | CNY | 18.8 | 19.13 | 18.41 | 18.48 | 18.48 | -0.09 (-0.48%) | 2,487,786 |
21 Oct 2022 | CNY | 18.5 | 18.75 | 18.19 | 18.57 | 18.57 | +0.43 (+2.37%) | 2,293,339 |
20 Oct 2022 | CNY | 18.29 | 18.5 | 17.82 | 18.14 | 18.14 | -0.41 (-2.21%) | 2,386,708 |
19 Oct 2022 | CNY | 18.17 | 18.78 | 18 | 18.55 | 18.55 | +0.25 (+1.37%) | 2,920,924 |
18 Oct 2022 | CNY | 18 | 18.6 | 17.5 | 18.3 | 18.3 | +0.61 (+3.45%) | 3,062,194 |
17 Oct 2022 | CNY | 17.45 | 17.74 | 17.41 | 17.69 | 17.69 | +0.21 (+1.20%) | 1,742,066 |
14 Oct 2022 | CNY | 17.09 | 17.74 | 16.9 | 17.48 | 17.48 | +0.54 (+3.19%) | 2,303,645 |
13 Oct 2022 | CNY | 16.68 | 17.12 | 16.5 | 16.94 | 16.94 | +0.21 (+1.26%) | 2,067,828 |
12 Oct 2022 | CNY | 16.26 | 16.75 | 15.82 | 16.73 | 16.73 | +0.54 (+3.34%) | 2,082,100 |
11 Oct 2022 | CNY | 16.26 | 16.45 | 16.02 | 16.19 | 16.19 | +0.03 (+0.19%) | 1,611,985 |
10 Oct 2022 | CNY | 16.99 | 17.1 | 16.11 | 16.16 | 16.16 | -0.58 (-3.46%) | 1,467,791 |
30 Sep 2022 | CNY | 17.45 | 17.8 | 16.72 | 16.74 | 16.74 | -0.76 (-4.34%) | 1,647,569 |
29 Sep 2022 | CNY | 17.81 | 17.88 | 17.31 | 17.5 | 17.5 | 0.0 (0.0%) | 1,936,790 |
28 Sep 2022 | CNY | 18.24 | 18.45 | 17.43 | 17.5 | 17.5 | -0.9 (-4.89%) | 2,444,347 |
27 Sep 2022 | CNY | 18.1 | 18.63 | 17.93 | 18.4 | 18.4 | +0.28 (+1.55%) | 2,403,593 |