Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 31.12 | 31.39 | 29.55 | 29.88 | 29.88 | -1.2 (-3.86%) | 2,948,690 |
22 Nov 2022 | CNY | 30.7 | 31.86 | 30.52 | 31.08 | 31.08 | +0.22 (+0.71%) | 3,335,634 |
21 Nov 2022 | CNY | 30.5 | 30.99 | 30.01 | 30.86 | 30.86 | +0.6 (+1.98%) | 2,173,285 |
18 Nov 2022 | CNY | 31.07 | 31.22 | 30.24 | 30.26 | 30.26 | -1.05 (-3.35%) | 3,076,544 |
17 Nov 2022 | CNY | 30.52 | 31.41 | 30.2 | 31.31 | 31.31 | +0.35 (+1.13%) | 2,818,478 |
16 Nov 2022 | CNY | 32.23 | 32.23 | 30.85 | 30.96 | 30.96 | -1.27 (-3.94%) | 4,089,184 |
15 Nov 2022 | CNY | 30.97 | 32.23 | 30.82 | 32.23 | 32.23 | +1.46 (+4.74%) | 5,170,295 |
14 Nov 2022 | CNY | 30.5 | 31.05 | 29.9 | 30.77 | 30.77 | +0.47 (+1.55%) | 2,643,782 |
11 Nov 2022 | CNY | 31.52 | 31.71 | 30.05 | 30.3 | 30.3 | -0.34 (-1.11%) | 4,480,862 |
10 Nov 2022 | CNY | 32.26 | 32.5 | 30.54 | 30.64 | 30.64 | -2.01 (-6.16%) | 5,435,433 |
9 Nov 2022 | CNY | 32.38 | 32.93 | 31.89 | 32.65 | 32.65 | -0.23 (-0.70%) | 4,731,990 |
8 Nov 2022 | CNY | 31.5 | 34.09 | 31.21 | 32.88 | 32.88 | +1.58 (+5.05%) | 8,420,477 |
7 Nov 2022 | CNY | 31.3 | 31.46 | 30.29 | 31.3 | 31.3 | +0.14 (+0.45%) | 5,650,594 |
4 Nov 2022 | CNY | 29.72 | 31.48 | 29.51 | 31.16 | 31.16 | +1.24 (+4.14%) | 6,794,978 |
3 Nov 2022 | CNY | 28.33 | 30.88 | 28.27 | 29.92 | 29.92 | +1.25 (+4.36%) | 6,289,877 |
2 Nov 2022 | CNY | 28.36 | 28.83 | 28.1 | 28.67 | 28.67 | +0.31 (+1.09%) | 4,350,313 |
1 Nov 2022 | CNY | 27.88 | 28.39 | 27.4 | 28.36 | 28.36 | +0.45 (+1.61%) | 3,499,414 |
31 Oct 2022 | CNY | 27.03 | 28.36 | 27.03 | 27.91 | 27.91 | +0.38 (+1.38%) | 3,429,419 |
28 Oct 2022 | CNY | 27.58 | 28.52 | 27.43 | 27.53 | 27.53 | -0.26 (-0.94%) | 4,100,299 |
27 Oct 2022 | CNY | 28.68 | 28.68 | 27.78 | 27.79 | 27.79 | -0.82 (-2.87%) | 3,585,630 |
26 Oct 2022 | CNY | 27.26 | 28.62 | 27.19 | 28.61 | 28.61 | +2.09 (+7.88%) | 5,688,447 |
25 Oct 2022 | CNY | 26.8 | 26.98 | 25.89 | 26.52 | 26.52 | -0.48 (-1.78%) | 2,190,088 |
24 Oct 2022 | CNY | 27.5 | 27.89 | 26.73 | 27 | 27 | -0.3 (-1.10%) | 2,637,676 |
21 Oct 2022 | CNY | 27.21 | 27.86 | 26.6 | 27.3 | 27.3 | -0.15 (-0.55%) | 3,133,168 |
20 Oct 2022 | CNY | 26.41 | 27.88 | 26.12 | 27.45 | 27.45 | +0.83 (+3.12%) | 4,087,036 |
19 Oct 2022 | CNY | 27.34 | 27.36 | 26.52 | 26.62 | 26.62 | -0.67 (-2.46%) | 2,938,417 |
18 Oct 2022 | CNY | 27.99 | 27.99 | 27 | 27.29 | 27.29 | -0.39 (-1.41%) | 2,892,532 |
17 Oct 2022 | CNY | 26.4 | 27.75 | 26.28 | 27.68 | 27.68 | +0.93 (+3.48%) | 3,483,734 |
14 Oct 2022 | CNY | 26.51 | 26.95 | 26.51 | 26.75 | 26.75 | +0.42 (+1.60%) | 2,739,967 |
13 Oct 2022 | CNY | 26.13 | 26.95 | 26.12 | 26.33 | 26.33 | -0.1 (-0.38%) | 3,357,936 |