Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 39.6 | 39.65 | 37.81 | 38.08 | 38.08 | -0.8 (-2.06%) | 1,451,610 |
22 Nov 2022 | CNY | 38.3 | 39.37 | 38.28 | 38.88 | 38.88 | +0.36 (+0.93%) | 1,382,289 |
21 Nov 2022 | CNY | 37.3 | 38.88 | 36.55 | 38.52 | 38.52 | +0.52 (+1.37%) | 1,229,184 |
18 Nov 2022 | CNY | 37.69 | 38.74 | 37.5 | 38 | 38 | +0.31 (+0.82%) | 1,033,539 |
17 Nov 2022 | CNY | 37.8 | 37.81 | 37.21 | 37.69 | 37.69 | -0.21 (-0.55%) | 525,683 |
16 Nov 2022 | CNY | 38.31 | 38.44 | 37.84 | 37.9 | 37.9 | -0.31 (-0.81%) | 639,726 |
15 Nov 2022 | CNY | 37.12 | 38.37 | 36.8 | 38.21 | 38.21 | +1.1 (+2.96%) | 898,635 |
14 Nov 2022 | CNY | 37.59 | 37.87 | 36.89 | 37.11 | 37.11 | -0.5 (-1.33%) | 601,613 |
11 Nov 2022 | CNY | 38 | 38.7 | 37.51 | 37.61 | 37.61 | +0.24 (+0.64%) | 766,952 |
10 Nov 2022 | CNY | 38.07 | 38.32 | 37.1 | 37.37 | 37.37 | -0.72 (-1.89%) | 820,400 |
9 Nov 2022 | CNY | 38.8 | 38.9 | 37.92 | 38.09 | 38.09 | -0.49 (-1.27%) | 727,602 |
8 Nov 2022 | CNY | 38.74 | 39.05 | 38.24 | 38.58 | 38.58 | +0.02 (+0.05%) | 706,536 |
7 Nov 2022 | CNY | 38.31 | 39.33 | 38.3 | 38.56 | 38.56 | +0.25 (+0.65%) | 994,228 |
4 Nov 2022 | CNY | 38.79 | 38.9 | 38.16 | 38.31 | 38.31 | +0.02 (+0.05%) | 1,253,065 |
3 Nov 2022 | CNY | 37.39 | 38.71 | 37.39 | 38.29 | 38.29 | +0.45 (+1.19%) | 881,265 |
2 Nov 2022 | CNY | 37.13 | 38.44 | 37.11 | 37.84 | 37.84 | +0.72 (+1.94%) | 1,039,300 |
1 Nov 2022 | CNY | 36.34 | 37.45 | 36.25 | 37.12 | 37.12 | +0.97 (+2.68%) | 878,391 |
31 Oct 2022 | CNY | 35.39 | 36.63 | 35.21 | 36.15 | 36.15 | +0.65 (+1.83%) | 650,109 |
28 Oct 2022 | CNY | 37.1 | 37.29 | 35 | 35.5 | 35.5 | -1.68 (-4.52%) | 1,074,109 |
27 Oct 2022 | CNY | 38.18 | 38.56 | 37.12 | 37.18 | 37.18 | -0.95 (-2.49%) | 971,255 |
26 Oct 2022 | CNY | 38.62 | 39.19 | 38.08 | 38.13 | 38.13 | +0.02 (+0.05%) | 1,491,310 |
25 Oct 2022 | CNY | 37.27 | 38.15 | 36.02 | 38.11 | 38.11 | +0.89 (+2.39%) | 1,198,330 |
24 Oct 2022 | CNY | 36.58 | 38.27 | 36.51 | 37.22 | 37.22 | +0.86 (+2.37%) | 1,442,509 |
21 Oct 2022 | CNY | 36.4 | 36.7 | 35.61 | 36.36 | 36.36 | +0.14 (+0.39%) | 648,755 |
20 Oct 2022 | CNY | 36.75 | 36.94 | 35.6 | 36.22 | 36.22 | -0.59 (-1.60%) | 965,500 |
19 Oct 2022 | CNY | 37.84 | 37.84 | 36.81 | 36.81 | 36.81 | -1.05 (-2.77%) | 940,500 |
18 Oct 2022 | CNY | 37.75 | 38.07 | 37.31 | 37.86 | 37.86 | +0.04 (+0.11%) | 961,326 |
17 Oct 2022 | CNY | 37.56 | 37.86 | 37.13 | 37.82 | 37.82 | +0.44 (+1.18%) | 839,272 |
14 Oct 2022 | CNY | 37.8 | 37.8 | 36.6 | 37.38 | 37.38 | -0.92 (-2.40%) | 1,112,346 |
13 Oct 2022 | CNY | 37.67 | 38.57 | 37.53 | 38.3 | 38.3 | +0.44 (+1.16%) | 1,008,391 |