Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 13.68 | 14.05 | 13.53 | 13.93 | 13.93 | +0.27 (+1.98%) | 16,669,473 |
22 Nov 2022 | CNY | 13.98 | 14 | 13.62 | 13.66 | 13.66 | -0.24 (-1.73%) | 15,523,040 |
21 Nov 2022 | CNY | 13.73 | 13.96 | 13.73 | 13.9 | 13.9 | +0.01 (+0.07%) | 10,950,018 |
18 Nov 2022 | CNY | 14.09 | 14.28 | 13.87 | 13.89 | 13.89 | -0.22 (-1.56%) | 17,752,112 |
17 Nov 2022 | CNY | 13.79 | 14.11 | 13.62 | 14.11 | 14.11 | +0.26 (+1.88%) | 20,206,789 |
16 Nov 2022 | CNY | 14.1 | 14.15 | 13.83 | 13.85 | 13.85 | -0.27 (-1.91%) | 19,123,177 |
15 Nov 2022 | CNY | 13.55 | 14.15 | 13.55 | 14.12 | 14.12 | +0.45 (+3.29%) | 25,745,359 |
14 Nov 2022 | CNY | 13.7 | 13.9 | 13.53 | 13.67 | 13.67 | -0.08 (-0.58%) | 15,644,859 |
11 Nov 2022 | CNY | 13.88 | 13.95 | 13.73 | 13.75 | 13.75 | +0.17 (+1.25%) | 20,273,812 |
10 Nov 2022 | CNY | 13.7 | 13.83 | 13.52 | 13.58 | 13.58 | -0.22 (-1.59%) | 16,287,723 |
9 Nov 2022 | CNY | 13.9 | 13.95 | 13.76 | 13.8 | 13.8 | -0.11 (-0.79%) | 12,156,217 |
8 Nov 2022 | CNY | 14.1 | 14.16 | 13.77 | 13.91 | 13.91 | -0.15 (-1.07%) | 14,828,144 |
7 Nov 2022 | CNY | 14.1 | 14.29 | 13.95 | 14.06 | 14.06 | -0.09 (-0.64%) | 21,779,942 |
4 Nov 2022 | CNY | 13.92 | 14.19 | 13.87 | 14.15 | 14.15 | +0.15 (+1.07%) | 27,632,123 |
3 Nov 2022 | CNY | 13.5 | 14.03 | 13.45 | 14 | 14 | +0.35 (+2.56%) | 29,036,275 |
2 Nov 2022 | CNY | 13.44 | 13.73 | 13.4 | 13.65 | 13.65 | +0.17 (+1.26%) | 22,805,059 |
1 Nov 2022 | CNY | 13.17 | 13.5 | 13.08 | 13.48 | 13.48 | +0.27 (+2.04%) | 20,480,743 |
31 Oct 2022 | CNY | 12.85 | 13.37 | 12.82 | 13.21 | 13.21 | +0.37 (+2.88%) | 21,181,277 |
28 Oct 2022 | CNY | 13.31 | 13.59 | 12.84 | 12.84 | 12.84 | -0.59 (-4.39%) | 25,013,661 |
27 Oct 2022 | CNY | 13.31 | 13.64 | 13.28 | 13.43 | 13.43 | +0.15 (+1.13%) | 22,610,641 |
26 Oct 2022 | CNY | 13.07 | 13.38 | 12.93 | 13.28 | 13.28 | +0.31 (+2.39%) | 18,963,144 |
25 Oct 2022 | CNY | 13.1 | 13.26 | 12.82 | 12.97 | 12.97 | -0.22 (-1.67%) | 18,903,441 |
24 Oct 2022 | CNY | 13.1 | 13.48 | 13.04 | 13.19 | 13.19 | +0.11 (+0.84%) | 24,905,588 |
21 Oct 2022 | CNY | 13.33 | 13.37 | 13.06 | 13.08 | 13.08 | -0.25 (-1.88%) | 16,493,226 |
20 Oct 2022 | CNY | 12.94 | 13.58 | 12.75 | 13.33 | 13.33 | +0.33 (+2.54%) | 30,499,365 |
19 Oct 2022 | CNY | 13.06 | 13.2 | 12.96 | 13 | 13 | -0.09 (-0.69%) | 14,027,214 |
18 Oct 2022 | CNY | 13.34 | 13.35 | 12.97 | 13.09 | 13.09 | -0.17 (-1.28%) | 21,279,609 |
17 Oct 2022 | CNY | 12.94 | 13.31 | 12.92 | 13.26 | 13.26 | +0.14 (+1.07%) | 18,394,029 |
14 Oct 2022 | CNY | 12.96 | 13.18 | 12.89 | 13.12 | 13.12 | +0.27 (+2.10%) | 23,166,483 |
13 Oct 2022 | CNY | 12.9 | 13.18 | 12.83 | 12.85 | 12.85 | -0.23 (-1.76%) | 18,527,172 |