Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2022 | CNY | 28.73 | 29.16 | 28.05 | 28.1 | 28.1 | -0.63 (-2.19%) | 650,200 |
17 Nov 2022 | CNY | 28.56 | 28.82 | 28.03 | 28.73 | 28.73 | +0.06 (+0.21%) | 571,000 |
16 Nov 2022 | CNY | 28.99 | 29.2 | 28.54 | 28.67 | 28.67 | -0.53 (-1.82%) | 878,900 |
15 Nov 2022 | CNY | 28.4 | 29.2 | 28.07 | 29.2 | 29.2 | +1.1 (+3.91%) | 1,102,370 |
14 Nov 2022 | CNY | 28.34 | 28.7 | 27.9 | 28.1 | 28.1 | -0.15 (-0.53%) | 620,935 |
11 Nov 2022 | CNY | 28.45 | 28.66 | 28.11 | 28.25 | 28.25 | +0.49 (+1.77%) | 886,519 |
10 Nov 2022 | CNY | 27.86 | 28.53 | 27.69 | 27.76 | 27.76 | -0.32 (-1.14%) | 796,473 |
9 Nov 2022 | CNY | 28.37 | 28.57 | 27.94 | 28.08 | 28.08 | -0.26 (-0.92%) | 593,178 |
8 Nov 2022 | CNY | 28.15 | 28.49 | 27.81 | 28.34 | 28.34 | -0.11 (-0.39%) | 675,700 |
7 Nov 2022 | CNY | 28.12 | 28.9 | 28.12 | 28.45 | 28.45 | +0.19 (+0.67%) | 749,286 |
4 Nov 2022 | CNY | 27.9 | 28.4 | 27.8 | 28.26 | 28.26 | +0.36 (+1.29%) | 638,213 |
3 Nov 2022 | CNY | 27.2 | 27.94 | 27.19 | 27.9 | 27.9 | +0.52 (+1.90%) | 684,278 |
2 Nov 2022 | CNY | 27.76 | 27.79 | 27.2 | 27.38 | 27.38 | +0.21 (+0.77%) | 704,100 |
1 Nov 2022 | CNY | 26.79 | 27.37 | 26.57 | 27.17 | 27.17 | +0.55 (+2.07%) | 489,368 |
31 Oct 2022 | CNY | 25.7 | 27.06 | 25.7 | 26.62 | 26.62 | +0.59 (+2.27%) | 630,830 |
28 Oct 2022 | CNY | 27.53 | 27.58 | 25.9 | 26.03 | 26.03 | -1.5 (-5.45%) | 888,800 |
27 Oct 2022 | CNY | 28.05 | 28.78 | 27.5 | 27.53 | 27.53 | -0.74 (-2.62%) | 1,027,137 |
26 Oct 2022 | CNY | 26.83 | 28.3 | 26.83 | 28.27 | 28.27 | +1.37 (+5.09%) | 1,166,251 |
25 Oct 2022 | CNY | 27.68 | 27.68 | 26.31 | 26.9 | 26.9 | -0.52 (-1.90%) | 837,300 |
24 Oct 2022 | CNY | 27.65 | 28.4 | 27.23 | 27.42 | 27.42 | -0.27 (-0.98%) | 822,369 |
21 Oct 2022 | CNY | 28.14 | 28.67 | 27.5 | 27.69 | 27.69 | -0.41 (-1.46%) | 850,552 |
20 Oct 2022 | CNY | 28.7 | 28.98 | 27.8 | 28.1 | 28.1 | -0.64 (-2.23%) | 1,069,985 |
19 Oct 2022 | CNY | 29.28 | 29.78 | 28.7 | 28.74 | 28.74 | -1.18 (-3.94%) | 1,299,769 |
18 Oct 2022 | CNY | 29.02 | 30.31 | 28.2 | 29.92 | 29.92 | +1.12 (+3.89%) | 2,017,656 |
17 Oct 2022 | CNY | 28.45 | 29.46 | 28.16 | 28.8 | 28.8 | +0.6 (+2.13%) | 1,204,315 |
14 Oct 2022 | CNY | 28.03 | 28.48 | 27.6 | 28.2 | 28.2 | +0.2 (+0.71%) | 1,177,691 |
13 Oct 2022 | CNY | 26.72 | 28.82 | 26.7 | 28 | 28 | +0.75 (+2.75%) | 1,486,089 |
12 Oct 2022 | CNY | 27.66 | 27.75 | 25.58 | 27.25 | 27.25 | -0.33 (-1.20%) | 1,743,073 |
11 Oct 2022 | CNY | 28 | 29.15 | 27.36 | 27.58 | 27.58 | -0.94 (-3.30%) | 1,066,464 |
10 Oct 2022 | CNY | 32.5 | 32.53 | 28.15 | 28.52 | 28.52 | -3.08 (-9.75%) | 1,770,700 |