Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 32.13 | 34.58 | 31.8 | 33.72 | 33.72 | +1.63 (+5.08%) | 5,989,206 |
21 Nov 2022 | CNY | 32.81 | 32.88 | 31.3 | 32.09 | 32.09 | -0.73 (-2.22%) | 4,627,019 |
18 Nov 2022 | CNY | 33.49 | 33.68 | 32.55 | 32.82 | 32.82 | -0.77 (-2.29%) | 3,070,689 |
17 Nov 2022 | CNY | 33.77 | 34.15 | 33.4 | 33.59 | 33.59 | -0.15 (-0.44%) | 3,443,200 |
16 Nov 2022 | CNY | 33.28 | 34.25 | 32.61 | 33.74 | 33.74 | +1.04 (+3.18%) | 4,413,477 |
15 Nov 2022 | CNY | 32.3 | 33.21 | 31.5 | 32.7 | 32.7 | +0.28 (+0.86%) | 3,667,453 |
14 Nov 2022 | CNY | 34.41 | 34.58 | 31.4 | 32.42 | 32.42 | -1.99 (-5.78%) | 8,509,903 |
11 Nov 2022 | CNY | 33.99 | 35.66 | 33.6 | 34.41 | 34.41 | +0.95 (+2.84%) | 5,136,576 |
10 Nov 2022 | CNY | 34.15 | 34.8 | 33.32 | 33.46 | 33.46 | -0.4 (-1.18%) | 3,668,768 |
9 Nov 2022 | CNY | 32.84 | 34.5 | 32.84 | 33.86 | 33.86 | -0.01 (-0.03%) | 3,682,873 |
8 Nov 2022 | CNY | 34.47 | 36.5 | 33.35 | 33.87 | 33.87 | -1.06 (-3.03%) | 6,035,061 |
7 Nov 2022 | CNY | 35.45 | 35.45 | 34.51 | 34.93 | 34.93 | -0.61 (-1.72%) | 5,114,184 |
4 Nov 2022 | CNY | 36.18 | 37.48 | 34.83 | 35.54 | 35.54 | -0.28 (-0.78%) | 8,255,487 |
3 Nov 2022 | CNY | 34.99 | 37.16 | 32.5 | 35.82 | 35.82 | +0.29 (+0.82%) | 11,037,177 |
2 Nov 2022 | CNY | 35.43 | 36.87 | 35.12 | 35.53 | 35.53 | +0.1 (+0.28%) | 8,105,661 |
1 Nov 2022 | CNY | 33.05 | 35.5 | 32.7 | 35.43 | 35.43 | +2.82 (+8.65%) | 8,861,888 |
31 Oct 2022 | CNY | 34.11 | 34.36 | 32.3 | 32.61 | 32.61 | -0.75 (-2.25%) | 5,690,600 |
28 Oct 2022 | CNY | 33.82 | 35 | 33.14 | 33.36 | 33.36 | -0.79 (-2.31%) | 6,766,349 |
27 Oct 2022 | CNY | 34.31 | 34.6 | 33.49 | 34.15 | 34.15 | -0.35 (-1.01%) | 6,958,177 |
26 Oct 2022 | CNY | 34.85 | 35 | 33.56 | 34.5 | 34.5 | +0.94 (+2.80%) | 9,611,123 |
25 Oct 2022 | CNY | 30.85 | 33.56 | 30.53 | 33.56 | 33.56 | +3.05 (+10.00%) | 13,528,916 |
24 Oct 2022 | CNY | 28.9 | 31.31 | 28.88 | 30.51 | 30.51 | +1.96 (+6.87%) | 11,114,416 |
21 Oct 2022 | CNY | 28.3 | 28.85 | 28.3 | 28.55 | 28.55 | -0.07 (-0.24%) | 2,015,500 |
20 Oct 2022 | CNY | 28.2 | 28.97 | 28 | 28.62 | 28.62 | +0.04 (+0.14%) | 2,183,100 |
19 Oct 2022 | CNY | 29.56 | 30.07 | 28.37 | 28.58 | 28.58 | -1.19 (-4.00%) | 4,954,856 |
18 Oct 2022 | CNY | 28.34 | 30.53 | 28.04 | 29.77 | 29.77 | +1.45 (+5.12%) | 6,296,369 |
17 Oct 2022 | CNY | 27.85 | 29.13 | 27.58 | 28.32 | 28.32 | +0.37 (+1.32%) | 3,622,210 |
14 Oct 2022 | CNY | 28 | 28.48 | 26.6 | 27.95 | 27.95 | -0.05 (-0.18%) | 5,097,900 |
13 Oct 2022 | CNY | 29.77 | 30.46 | 26.93 | 28 | 28 | -1.79 (-6.01%) | 7,988,496 |
12 Oct 2022 | CNY | 30.1 | 30.5 | 28.5 | 29.79 | 29.79 | -0.03 (-0.10%) | 3,900,000 |