Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 16.46 | 16.93 | 16.11 | 16.65 | 16.65 | +0.18 (+1.09%) | 12,874,561 |
22 Nov 2022 | CNY | 17.11 | 17.72 | 16.35 | 16.47 | 16.47 | -0.82 (-4.74%) | 19,712,445 |
21 Nov 2022 | CNY | 16.68 | 17.85 | 16.51 | 17.29 | 17.29 | +0.55 (+3.29%) | 21,029,496 |
18 Nov 2022 | CNY | 16.86 | 17.35 | 16.63 | 16.74 | 16.74 | -0.12 (-0.71%) | 12,929,252 |
17 Nov 2022 | CNY | 16.28 | 16.9 | 16.24 | 16.86 | 16.86 | +0.47 (+2.87%) | 12,705,934 |
16 Nov 2022 | CNY | 16.44 | 16.78 | 16.11 | 16.39 | 16.39 | -0.22 (-1.32%) | 14,387,109 |
15 Nov 2022 | CNY | 16.78 | 16.87 | 16.18 | 16.61 | 16.61 | -0.25 (-1.48%) | 12,963,176 |
14 Nov 2022 | CNY | 15.87 | 17.07 | 15.85 | 16.86 | 16.86 | +0.86 (+5.38%) | 21,279,581 |
11 Nov 2022 | CNY | 16.76 | 17.03 | 15.85 | 16 | 16 | -0.74 (-4.42%) | 19,893,572 |
10 Nov 2022 | CNY | 17.25 | 17.38 | 16.66 | 16.74 | 16.74 | -0.41 (-2.39%) | 13,695,409 |
9 Nov 2022 | CNY | 16.11 | 17.58 | 16 | 17.15 | 17.15 | +1.02 (+6.32%) | 22,591,676 |
8 Nov 2022 | CNY | 15.86 | 16.35 | 15.39 | 16.13 | 16.13 | +0.28 (+1.77%) | 18,634,986 |
7 Nov 2022 | CNY | 16.47 | 16.54 | 15.81 | 15.85 | 15.85 | -0.75 (-4.52%) | 24,661,440 |
4 Nov 2022 | CNY | 16.66 | 16.95 | 16.35 | 16.6 | 16.6 | -0.04 (-0.24%) | 13,887,516 |
3 Nov 2022 | CNY | 16.3 | 17.18 | 16.23 | 16.64 | 16.64 | -0.06 (-0.36%) | 14,197,264 |
2 Nov 2022 | CNY | 15.68 | 16.95 | 15.55 | 16.7 | 16.7 | +0.87 (+5.50%) | 25,458,610 |
1 Nov 2022 | CNY | 15.6 | 15.94 | 15.3 | 15.83 | 15.83 | +0.14 (+0.89%) | 17,193,116 |
31 Oct 2022 | CNY | 15.03 | 15.83 | 14.94 | 15.69 | 15.69 | +0.3 (+1.95%) | 22,821,813 |
28 Oct 2022 | CNY | 15.8 | 15.93 | 15.07 | 15.39 | 15.39 | -0.24 (-1.54%) | 35,753,328 |
27 Oct 2022 | CNY | 14.83 | 15.96 | 14.4 | 15.63 | 15.63 | +0.97 (+6.62%) | 34,154,109 |
26 Oct 2022 | CNY | 14.3 | 15.16 | 14.22 | 14.66 | 14.66 | +0.45 (+3.17%) | 22,841,210 |
25 Oct 2022 | CNY | 14 | 14.92 | 13.89 | 14.21 | 14.21 | +0.49 (+3.57%) | 31,247,832 |
24 Oct 2022 | CNY | 13.47 | 14.12 | 13.42 | 13.72 | 13.72 | +0.23 (+1.70%) | 32,657,429 |
21 Oct 2022 | CNY | 12.89 | 13.7 | 12.76 | 13.49 | 13.49 | +0.76 (+5.97%) | 27,295,840 |
20 Oct 2022 | CNY | 12.7 | 12.95 | 12.46 | 12.73 | 12.73 | +0.03 (+0.24%) | 16,773,206 |
19 Oct 2022 | CNY | 12.74 | 13.24 | 12.5 | 12.7 | 12.7 | -0.06 (-0.47%) | 20,826,681 |
18 Oct 2022 | CNY | 12.37 | 12.88 | 12.28 | 12.76 | 12.76 | +0.39 (+3.15%) | 16,569,590 |
17 Oct 2022 | CNY | 12.24 | 12.52 | 12.19 | 12.37 | 12.37 | +0.11 (+0.90%) | 13,154,620 |
14 Oct 2022 | CNY | 11.72 | 12.38 | 11.72 | 12.26 | 12.26 | +0.52 (+4.43%) | 15,278,973 |
13 Oct 2022 | CNY | 11.3 | 11.9 | 11.26 | 11.74 | 11.74 | +0.41 (+3.62%) | 10,307,493 |