Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 15.2 | 15.36 | 14.91 | 15.26 | 15.26 | -0.07 (-0.46%) | 9,098,311 |
22 Nov 2022 | CNY | 15.5 | 16.11 | 15.18 | 15.33 | 15.33 | -0.22 (-1.41%) | 20,695,317 |
21 Nov 2022 | CNY | 15.45 | 15.68 | 15.24 | 15.55 | 15.55 | +0.17 (+1.11%) | 10,163,950 |
18 Nov 2022 | CNY | 15.63 | 15.7 | 15.28 | 15.38 | 15.38 | -0.36 (-2.29%) | 11,796,327 |
17 Nov 2022 | CNY | 14.74 | 15.93 | 14.39 | 15.74 | 15.74 | +0.97 (+6.57%) | 28,405,227 |
16 Nov 2022 | CNY | 14.78 | 14.87 | 14.55 | 14.77 | 14.77 | -0.01 (-0.07%) | 7,811,783 |
15 Nov 2022 | CNY | 14.36 | 14.91 | 14.3 | 14.78 | 14.78 | +0.29 (+2.00%) | 10,680,279 |
14 Nov 2022 | CNY | 14.34 | 14.99 | 14.33 | 14.49 | 14.49 | +0.19 (+1.33%) | 9,315,039 |
11 Nov 2022 | CNY | 14.57 | 14.68 | 14.22 | 14.3 | 14.3 | +0.02 (+0.14%) | 8,662,269 |
10 Nov 2022 | CNY | 14.67 | 14.9 | 14.27 | 14.28 | 14.28 | -0.39 (-2.66%) | 9,512,658 |
9 Nov 2022 | CNY | 14.66 | 14.81 | 14.45 | 14.67 | 14.67 | -0.05 (-0.34%) | 6,161,893 |
8 Nov 2022 | CNY | 14.66 | 14.73 | 14.36 | 14.72 | 14.72 | +0.18 (+1.24%) | 7,871,915 |
7 Nov 2022 | CNY | 14.73 | 14.8 | 14.5 | 14.54 | 14.54 | -0.11 (-0.75%) | 9,461,908 |
4 Nov 2022 | CNY | 14.93 | 14.94 | 14.56 | 14.65 | 14.65 | -0.28 (-1.88%) | 15,486,920 |
3 Nov 2022 | CNY | 14.84 | 15.17 | 14.74 | 14.93 | 14.93 | +0.03 (+0.20%) | 13,056,237 |
2 Nov 2022 | CNY | 14.3 | 15.28 | 14.22 | 14.9 | 14.9 | +0.4 (+2.76%) | 21,781,299 |
1 Nov 2022 | CNY | 14.42 | 14.72 | 14.16 | 14.5 | 14.5 | +0.1 (+0.69%) | 21,712,788 |
31 Oct 2022 | CNY | 13.73 | 14.44 | 13.45 | 14.4 | 14.4 | +0.74 (+5.42%) | 29,795,183 |
28 Oct 2022 | CNY | 13.15 | 14.24 | 13.03 | 13.66 | 13.66 | +0.71 (+5.48%) | 28,526,798 |
27 Oct 2022 | CNY | 13.22 | 13.38 | 12.94 | 12.95 | 12.95 | -0.33 (-2.48%) | 9,377,039 |
26 Oct 2022 | CNY | 12.97 | 13.45 | 12.9 | 13.28 | 13.28 | +0.25 (+1.92%) | 12,439,170 |
25 Oct 2022 | CNY | 12.8 | 13.28 | 12.46 | 13.03 | 13.03 | +0.23 (+1.80%) | 12,138,805 |
24 Oct 2022 | CNY | 12.8 | 13.35 | 12.68 | 12.8 | 12.8 | +0.07 (+0.55%) | 10,790,605 |
21 Oct 2022 | CNY | 13.32 | 13.39 | 12.67 | 12.73 | 12.73 | -0.55 (-4.14%) | 11,035,637 |
20 Oct 2022 | CNY | 13 | 13.48 | 12.64 | 13.28 | 13.28 | +0.23 (+1.76%) | 11,597,600 |
19 Oct 2022 | CNY | 13.3 | 13.37 | 13.05 | 13.05 | 13.05 | -0.24 (-1.81%) | 4,887,137 |
18 Oct 2022 | CNY | 13.41 | 13.56 | 13.25 | 13.29 | 13.29 | -0.11 (-0.82%) | 5,714,673 |
17 Oct 2022 | CNY | 13.18 | 13.45 | 13.1 | 13.4 | 13.4 | +0.17 (+1.28%) | 5,277,551 |
14 Oct 2022 | CNY | 13.14 | 13.31 | 12.99 | 13.23 | 13.23 | +0.17 (+1.30%) | 6,920,186 |
13 Oct 2022 | CNY | 12.35 | 13.49 | 12.34 | 13.06 | 13.06 | +0.6 (+4.82%) | 10,823,387 |