Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 17.14 | 18.1 | 17.08 | 17.7 | 17.7 | +0.53 (+3.09%) | 2,064,388 |
22 Nov 2022 | CNY | 17.42 | 17.46 | 17.08 | 17.17 | 17.17 | -0.25 (-1.44%) | 662,701 |
21 Nov 2022 | CNY | 17.06 | 17.59 | 16.99 | 17.42 | 17.42 | +0.25 (+1.46%) | 945,112 |
18 Nov 2022 | CNY | 17.55 | 17.65 | 17.12 | 17.17 | 17.17 | -0.31 (-1.77%) | 684,812 |
17 Nov 2022 | CNY | 17.53 | 17.55 | 17.13 | 17.48 | 17.48 | -0.05 (-0.29%) | 957,800 |
16 Nov 2022 | CNY | 16.94 | 17.91 | 16.9 | 17.53 | 17.53 | +0.59 (+3.48%) | 2,109,436 |
15 Nov 2022 | CNY | 16.63 | 16.98 | 16.58 | 16.94 | 16.94 | +0.36 (+2.17%) | 727,847 |
14 Nov 2022 | CNY | 16.97 | 17.01 | 16.5 | 16.58 | 16.58 | -0.29 (-1.72%) | 697,246 |
11 Nov 2022 | CNY | 16.89 | 17.19 | 16.8 | 16.87 | 16.87 | +0.07 (+0.42%) | 807,700 |
10 Nov 2022 | CNY | 16.95 | 17 | 16.8 | 16.8 | 16.8 | -0.15 (-0.88%) | 439,100 |
9 Nov 2022 | CNY | 17.16 | 17.3 | 16.92 | 16.95 | 16.95 | -0.19 (-1.11%) | 537,000 |
8 Nov 2022 | CNY | 17.19 | 17.24 | 16.86 | 17.14 | 17.14 | -0.02 (-0.12%) | 629,318 |
7 Nov 2022 | CNY | 17.32 | 17.32 | 17.06 | 17.16 | 17.16 | +0.01 (+0.06%) | 775,800 |
4 Nov 2022 | CNY | 17.34 | 17.34 | 17.04 | 17.15 | 17.15 | +0.07 (+0.41%) | 697,200 |
3 Nov 2022 | CNY | 17.15 | 17.15 | 16.79 | 17.08 | 17.08 | -0.02 (-0.12%) | 978,018 |
2 Nov 2022 | CNY | 16.88 | 17.36 | 16.61 | 17.1 | 17.1 | +0.39 (+2.33%) | 1,168,341 |
1 Nov 2022 | CNY | 16.53 | 16.96 | 16.48 | 16.71 | 16.71 | +0.04 (+0.24%) | 728,401 |
31 Oct 2022 | CNY | 16.1 | 16.72 | 16.09 | 16.67 | 16.67 | +0.17 (+1.03%) | 835,638 |
28 Oct 2022 | CNY | 16.9 | 17.4 | 16.22 | 16.5 | 16.5 | -0.62 (-3.62%) | 1,483,849 |
27 Oct 2022 | CNY | 16.56 | 17.12 | 16.5 | 17.12 | 17.12 | +0.83 (+5.10%) | 2,056,538 |
26 Oct 2022 | CNY | 16.28 | 16.44 | 15.98 | 16.29 | 16.29 | +0.2 (+1.24%) | 607,402 |
25 Oct 2022 | CNY | 16.22 | 16.34 | 15.75 | 16.09 | 16.09 | -0.11 (-0.68%) | 828,901 |
24 Oct 2022 | CNY | 16.39 | 16.68 | 16.18 | 16.2 | 16.2 | -0.03 (-0.18%) | 783,985 |
21 Oct 2022 | CNY | 16.62 | 16.62 | 16.2 | 16.23 | 16.23 | -0.06 (-0.37%) | 467,200 |
20 Oct 2022 | CNY | 16.77 | 16.77 | 16.28 | 16.29 | 16.29 | -0.47 (-2.80%) | 882,800 |
19 Oct 2022 | CNY | 16.35 | 17.18 | 16.1 | 16.76 | 16.76 | +0.43 (+2.63%) | 1,781,301 |
18 Oct 2022 | CNY | 16.02 | 16.79 | 15.94 | 16.33 | 16.33 | +0.32 (+2.00%) | 1,275,203 |
17 Oct 2022 | CNY | 15.69 | 16.06 | 15.69 | 16.01 | 16.01 | +0.22 (+1.39%) | 677,701 |
14 Oct 2022 | CNY | 15.5 | 15.85 | 15.5 | 15.79 | 15.79 | +0.32 (+2.07%) | 654,400 |
13 Oct 2022 | CNY | 15.43 | 15.58 | 15.3 | 15.47 | 15.47 | +0.1 (+0.65%) | 514,200 |