Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2022 | CNY | 27.27 | 27.42 | 26.95 | 27.01 | 27.01 | -0.22 (-0.81%) | 897,509 |
23 Nov 2022 | CNY | 28.02 | 28.27 | 26.78 | 27.23 | 27.23 | -1.04 (-3.68%) | 1,868,011 |
22 Nov 2022 | CNY | 28.81 | 29.19 | 28.24 | 28.27 | 28.27 | -0.84 (-2.89%) | 1,644,133 |
21 Nov 2022 | CNY | 29.01 | 29.5 | 28.53 | 29.11 | 29.11 | -0.31 (-1.05%) | 1,616,070 |
18 Nov 2022 | CNY | 30.39 | 30.58 | 29.36 | 29.42 | 29.42 | -0.83 (-2.74%) | 2,730,528 |
17 Nov 2022 | CNY | 29.77 | 30.25 | 29.15 | 30.25 | 30.25 | +0.81 (+2.75%) | 2,423,079 |
16 Nov 2022 | CNY | 29.2 | 29.95 | 29.01 | 29.44 | 29.44 | +0.23 (+0.79%) | 2,194,090 |
15 Nov 2022 | CNY | 28.53 | 29.6 | 28.41 | 29.21 | 29.21 | +0.81 (+2.85%) | 2,084,416 |
14 Nov 2022 | CNY | 28.55 | 28.68 | 27.9 | 28.4 | 28.4 | -0.12 (-0.42%) | 1,647,917 |
11 Nov 2022 | CNY | 29.87 | 29.88 | 28.5 | 28.52 | 28.52 | -0.84 (-2.86%) | 2,707,005 |
10 Nov 2022 | CNY | 28.7 | 29.46 | 28.51 | 29.36 | 29.36 | +0.43 (+1.49%) | 2,304,356 |
9 Nov 2022 | CNY | 29.53 | 29.53 | 28.52 | 28.93 | 28.93 | -0.62 (-2.10%) | 2,137,492 |
8 Nov 2022 | CNY | 28.61 | 29.62 | 28.12 | 29.55 | 29.55 | +0.8 (+2.78%) | 3,050,823 |
7 Nov 2022 | CNY | 28.35 | 29.13 | 28.25 | 28.75 | 28.75 | +0.35 (+1.23%) | 1,706,831 |
4 Nov 2022 | CNY | 28.33 | 28.46 | 27.93 | 28.4 | 28.4 | +0.17 (+0.60%) | 1,656,612 |
3 Nov 2022 | CNY | 28.58 | 28.58 | 27.72 | 28.23 | 28.23 | -0.38 (-1.33%) | 1,854,456 |
2 Nov 2022 | CNY | 28.45 | 28.81 | 28.34 | 28.61 | 28.61 | -0.24 (-0.83%) | 2,427,524 |
1 Nov 2022 | CNY | 29.42 | 29.99 | 28.1 | 28.85 | 28.85 | +0.62 (+2.20%) | 3,378,062 |
31 Oct 2022 | CNY | 27.28 | 28.48 | 27.2 | 28.23 | 28.23 | +1.55 (+5.81%) | 2,669,213 |
28 Oct 2022 | CNY | 27.46 | 28.14 | 26.54 | 26.68 | 26.68 | -1.12 (-4.03%) | 1,787,140 |
27 Oct 2022 | CNY | 27.5 | 28.35 | 27.42 | 27.8 | 27.8 | -0.81 (-2.83%) | 2,629,431 |
26 Oct 2022 | CNY | 27.44 | 28.72 | 27.4 | 28.61 | 28.61 | +1.16 (+4.23%) | 2,287,836 |
25 Oct 2022 | CNY | 27.54 | 28.04 | 27.11 | 27.45 | 27.45 | -0.21 (-0.76%) | 1,045,200 |
24 Oct 2022 | CNY | 28.18 | 28.42 | 27.6 | 27.66 | 27.66 | +0.04 (+0.14%) | 1,348,215 |
21 Oct 2022 | CNY | 28.33 | 28.33 | 27.35 | 27.62 | 27.62 | -0.37 (-1.32%) | 1,145,144 |
20 Oct 2022 | CNY | 27.85 | 28.35 | 27.28 | 27.99 | 27.99 | +0.25 (+0.90%) | 1,254,944 |
19 Oct 2022 | CNY | 27.25 | 28.6 | 27.25 | 27.74 | 27.74 | +0.18 (+0.65%) | 1,511,344 |
18 Oct 2022 | CNY | 27.86 | 28.04 | 27.25 | 27.56 | 27.56 | -0.64 (-2.27%) | 1,446,495 |
17 Oct 2022 | CNY | 26.48 | 29.95 | 26.25 | 28.2 | 28.2 | +1.62 (+6.09%) | 2,250,656 |
14 Oct 2022 | CNY | 26.21 | 26.75 | 25.88 | 26.58 | 26.58 | +0.36 (+1.37%) | 1,138,312 |