Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 32.4 | 33.29 | 31.49 | 31.81 | 31.81 | -0.92 (-2.81%) | 3,827,359 |
21 Nov 2022 | CNY | 29.44 | 33.7 | 29 | 32.73 | 32.73 | +2.93 (+9.83%) | 5,879,380 |
18 Nov 2022 | CNY | 31.28 | 31.28 | 29.62 | 29.8 | 29.8 | -1.52 (-4.85%) | 4,309,315 |
17 Nov 2022 | CNY | 27.66 | 32.55 | 27.66 | 31.32 | 31.32 | +3.51 (+12.62%) | 5,996,957 |
16 Nov 2022 | CNY | 28.25 | 28.8 | 27.74 | 27.81 | 27.81 | -0.58 (-2.04%) | 1,459,400 |
15 Nov 2022 | CNY | 28.3 | 28.9 | 28.01 | 28.39 | 28.39 | -0.11 (-0.39%) | 1,446,624 |
14 Nov 2022 | CNY | 27.7 | 28.61 | 27.37 | 28.5 | 28.5 | +0.4 (+1.42%) | 1,704,513 |
11 Nov 2022 | CNY | 29.6 | 29.6 | 28.05 | 28.1 | 28.1 | -0.9 (-3.10%) | 2,550,179 |
10 Nov 2022 | CNY | 28.88 | 30.21 | 28.34 | 29 | 29 | -0.4 (-1.36%) | 3,192,275 |
9 Nov 2022 | CNY | 28.46 | 31.18 | 27.31 | 29.4 | 29.4 | +0.93 (+3.27%) | 4,078,440 |
8 Nov 2022 | CNY | 27.61 | 28.76 | 26.38 | 28.47 | 28.47 | +0.88 (+3.19%) | 2,962,929 |
7 Nov 2022 | CNY | 27.52 | 27.87 | 27.06 | 27.59 | 27.59 | +0.34 (+1.25%) | 1,507,132 |
4 Nov 2022 | CNY | 27.4 | 27.49 | 26.85 | 27.25 | 27.25 | -0.08 (-0.29%) | 1,288,338 |
3 Nov 2022 | CNY | 27.22 | 28.03 | 26.72 | 27.33 | 27.33 | -0.25 (-0.91%) | 1,371,719 |
2 Nov 2022 | CNY | 27.08 | 27.97 | 26.81 | 27.58 | 27.58 | +0.37 (+1.36%) | 1,849,823 |
1 Nov 2022 | CNY | 28.53 | 28.6 | 26.73 | 27.21 | 27.21 | -0.1 (-0.37%) | 1,777,400 |
31 Oct 2022 | CNY | 25.5 | 27.69 | 25.5 | 27.31 | 27.31 | +2.03 (+8.03%) | 2,336,736 |
28 Oct 2022 | CNY | 26.9 | 27.21 | 25.13 | 25.28 | 25.28 | -1.23 (-4.64%) | 1,331,793 |
27 Oct 2022 | CNY | 27.19 | 27.61 | 26.5 | 26.51 | 26.51 | -0.68 (-2.50%) | 1,559,993 |
26 Oct 2022 | CNY | 26.28 | 27.69 | 26.06 | 27.19 | 27.19 | +1.17 (+4.50%) | 1,904,346 |
25 Oct 2022 | CNY | 26.9 | 27.34 | 25.89 | 26.02 | 26.02 | -1.06 (-3.91%) | 1,446,956 |
24 Oct 2022 | CNY | 27.57 | 28.8 | 26.8 | 27.08 | 27.08 | -0.62 (-2.24%) | 1,554,846 |
21 Oct 2022 | CNY | 27.5 | 28.17 | 26.85 | 27.7 | 27.7 | +0.12 (+0.44%) | 1,911,438 |
20 Oct 2022 | CNY | 28.28 | 28.54 | 27.48 | 27.58 | 27.58 | -0.6 (-2.13%) | 2,241,000 |
19 Oct 2022 | CNY | 28.8 | 29.22 | 28.18 | 28.18 | 28.18 | -1.13 (-3.86%) | 2,462,100 |
18 Oct 2022 | CNY | 29.01 | 29.55 | 28.32 | 29.31 | 29.31 | -0.69 (-2.30%) | 3,994,287 |
17 Oct 2022 | CNY | 29.82 | 31.31 | 28.32 | 30 | 30 | +0.48 (+1.63%) | 5,523,235 |
14 Oct 2022 | CNY | 24.7 | 29.52 | 24.43 | 29.52 | 29.52 | +4.92 (+20%) | 2,982,637 |
13 Oct 2022 | CNY | 23.76 | 24.95 | 23.4 | 24.6 | 24.6 | +0.84 (+3.54%) | 685,638 |
12 Oct 2022 | CNY | 22.82 | 23.76 | 22.56 | 23.76 | 23.76 | +0.98 (+4.30%) | 487,093 |