Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2022 | CNY | 62.52 | 64.49 | 62.05 | 64.04 | 64.04 | +1.52 (+2.43%) | 4,512,792 |
14 Nov 2022 | CNY | 63.6 | 64.7 | 62.34 | 62.52 | 62.52 | -1.07 (-1.68%) | 4,047,434 |
11 Nov 2022 | CNY | 65.02 | 65.37 | 63.16 | 63.59 | 63.59 | +0.43 (+0.68%) | 5,060,282 |
10 Nov 2022 | CNY | 62.22 | 63.96 | 62.01 | 63.16 | 63.16 | +0.56 (+0.89%) | 3,586,903 |
9 Nov 2022 | CNY | 63.76 | 64.17 | 62.6 | 62.6 | 62.6 | -0.72 (-1.14%) | 2,655,174 |
8 Nov 2022 | CNY | 63.94 | 64.88 | 63 | 63.32 | 63.32 | -0.62 (-0.97%) | 3,379,099 |
7 Nov 2022 | CNY | 63.4 | 64.29 | 62.71 | 63.94 | 63.94 | +0.12 (+0.19%) | 4,274,524 |
4 Nov 2022 | CNY | 62.04 | 64.92 | 62.04 | 63.82 | 63.82 | +1.81 (+2.92%) | 6,737,297 |
3 Nov 2022 | CNY | 61.6 | 62.2 | 61.03 | 62.01 | 62.01 | -0.43 (-0.69%) | 3,894,828 |
2 Nov 2022 | CNY | 60.41 | 63.92 | 60.21 | 62.44 | 62.44 | +1.25 (+2.04%) | 7,536,525 |
1 Nov 2022 | CNY | 57.19 | 61.2 | 57.19 | 61.19 | 61.19 | +4.61 (+8.15%) | 7,846,031 |
31 Oct 2022 | CNY | 54.7 | 57.38 | 54.55 | 56.58 | 56.58 | +1.2 (+2.17%) | 3,765,401 |
28 Oct 2022 | CNY | 57.68 | 57.99 | 54.88 | 55.38 | 55.38 | -2.18 (-3.79%) | 4,542,234 |
27 Oct 2022 | CNY | 59.65 | 59.96 | 57.23 | 57.56 | 57.56 | -1.73 (-2.92%) | 3,876,201 |
26 Oct 2022 | CNY | 57.55 | 60.26 | 57.55 | 59.29 | 59.29 | +1.74 (+3.02%) | 4,559,469 |
25 Oct 2022 | CNY | 56.6 | 57.98 | 56.18 | 57.55 | 57.55 | +0.39 (+0.68%) | 3,377,708 |
24 Oct 2022 | CNY | 60.66 | 60.67 | 57.1 | 57.16 | 57.16 | -3.67 (-6.03%) | 5,194,395 |
21 Oct 2022 | CNY | 61.7 | 61.96 | 60.52 | 60.83 | 60.83 | -0.87 (-1.41%) | 2,107,491 |
20 Oct 2022 | CNY | 61.12 | 62.77 | 60.51 | 61.7 | 61.7 | +0.5 (+0.82%) | 3,417,225 |
19 Oct 2022 | CNY | 62.14 | 62.19 | 60.81 | 61.2 | 61.2 | -0.93 (-1.50%) | 3,113,727 |
18 Oct 2022 | CNY | 63 | 63.38 | 62.12 | 62.13 | 62.13 | -0.55 (-0.88%) | 2,821,927 |
17 Oct 2022 | CNY | 62.08 | 63 | 61.8 | 62.68 | 62.68 | +0.3 (+0.48%) | 3,136,866 |
14 Oct 2022 | CNY | 61.29 | 62.9 | 61.11 | 62.38 | 62.38 | +1.07 (+1.75%) | 4,384,810 |
13 Oct 2022 | CNY | 60.9 | 63.48 | 60.75 | 61.31 | 61.31 | +1.99 (+3.35%) | 6,808,627 |
12 Oct 2022 | CNY | 58.85 | 59.4 | 57.2 | 59.32 | 59.32 | -0.08 (-0.13%) | 3,891,815 |
11 Oct 2022 | CNY | 58.89 | 59.86 | 57 | 59.4 | 59.4 | +0.51 (+0.87%) | 3,078,631 |
10 Oct 2022 | CNY | 62.95 | 62.95 | 58.87 | 58.89 | 58.89 | -3.83 (-6.11%) | 5,287,959 |
30 Sep 2022 | CNY | 63.4 | 64.28 | 62.67 | 62.72 | 62.72 | -0.75 (-1.18%) | 3,541,124 |
29 Sep 2022 | CNY | 64.59 | 65.46 | 63.02 | 63.47 | 63.47 | -0.05 (-0.08%) | 3,812,658 |
28 Sep 2022 | CNY | 64.99 | 65.96 | 63.45 | 63.52 | 63.52 | -1.47 (-2.26%) | 4,550,515 |