Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 22.52 | 23.36 | 22.16 | 22.69 | 22.69 | +0.72 (+3.28%) | 6,307,909 |
22 Nov 2022 | CNY | 22.13 | 22.71 | 21.86 | 21.97 | 21.97 | -0.13 (-0.59%) | 3,127,279 |
21 Nov 2022 | CNY | 22.24 | 22.24 | 21.82 | 22.1 | 22.1 | -0.22 (-0.99%) | 2,053,472 |
18 Nov 2022 | CNY | 22.24 | 22.65 | 22.16 | 22.32 | 22.32 | +0.1 (+0.45%) | 3,258,000 |
17 Nov 2022 | CNY | 21.97 | 22.22 | 21.8 | 22.22 | 22.22 | +0.17 (+0.77%) | 2,039,484 |
16 Nov 2022 | CNY | 22.19 | 22.35 | 22.02 | 22.05 | 22.05 | -0.15 (-0.68%) | 1,750,321 |
15 Nov 2022 | CNY | 21.95 | 22.2 | 21.6 | 22.2 | 22.2 | +0.31 (+1.42%) | 2,630,999 |
14 Nov 2022 | CNY | 21.93 | 22.33 | 21.81 | 21.89 | 21.89 | +0.04 (+0.18%) | 2,876,400 |
11 Nov 2022 | CNY | 21.86 | 22.19 | 21.71 | 21.85 | 21.85 | +0.42 (+1.96%) | 2,810,711 |
10 Nov 2022 | CNY | 21.48 | 21.58 | 21.35 | 21.43 | 21.43 | -0.16 (-0.74%) | 1,624,128 |
9 Nov 2022 | CNY | 21.82 | 21.82 | 21.52 | 21.59 | 21.59 | -0.11 (-0.51%) | 1,475,905 |
8 Nov 2022 | CNY | 21.98 | 22.04 | 21.61 | 21.7 | 21.7 | -0.28 (-1.27%) | 1,777,159 |
7 Nov 2022 | CNY | 21.75 | 22 | 21.66 | 21.98 | 21.98 | +0.23 (+1.06%) | 2,164,495 |
4 Nov 2022 | CNY | 21.26 | 21.77 | 21.22 | 21.75 | 21.75 | +0.48 (+2.26%) | 2,316,419 |
3 Nov 2022 | CNY | 21.18 | 21.37 | 21.12 | 21.27 | 21.27 | -0.04 (-0.19%) | 1,512,487 |
2 Nov 2022 | CNY | 21.06 | 21.55 | 20.96 | 21.31 | 21.31 | +0.25 (+1.19%) | 2,073,191 |
1 Nov 2022 | CNY | 20.66 | 21.08 | 20.35 | 21.06 | 21.06 | +0.54 (+2.63%) | 2,356,834 |
31 Oct 2022 | CNY | 20.15 | 20.63 | 20 | 20.52 | 20.52 | +0.36 (+1.79%) | 2,151,917 |
28 Oct 2022 | CNY | 21.32 | 21.32 | 20.13 | 20.16 | 20.16 | -1.04 (-4.91%) | 2,739,629 |
27 Oct 2022 | CNY | 21.24 | 21.68 | 21.14 | 21.2 | 21.2 | -0.15 (-0.70%) | 2,458,848 |
26 Oct 2022 | CNY | 21.01 | 21.37 | 20.1 | 21.35 | 21.35 | -0.52 (-2.38%) | 5,032,465 |
25 Oct 2022 | CNY | 21.8 | 22.12 | 21.42 | 21.87 | 21.87 | -0.07 (-0.32%) | 1,742,421 |
24 Oct 2022 | CNY | 22.4 | 22.83 | 21.8 | 21.94 | 21.94 | -0.44 (-1.97%) | 1,647,242 |
21 Oct 2022 | CNY | 22.55 | 22.84 | 22.29 | 22.38 | 22.38 | -0.17 (-0.75%) | 1,070,900 |
20 Oct 2022 | CNY | 22.6 | 22.88 | 22.22 | 22.55 | 22.55 | -0.08 (-0.35%) | 1,918,149 |
19 Oct 2022 | CNY | 22.89 | 22.9 | 22.57 | 22.63 | 22.63 | -0.25 (-1.09%) | 1,180,794 |
18 Oct 2022 | CNY | 22.97 | 23.04 | 22.74 | 22.88 | 22.88 | -0.09 (-0.39%) | 1,293,619 |
17 Oct 2022 | CNY | 22.66 | 22.98 | 22.53 | 22.97 | 22.97 | +0.17 (+0.75%) | 1,230,782 |
14 Oct 2022 | CNY | 22.47 | 22.84 | 22.36 | 22.8 | 22.8 | +0.45 (+2.01%) | 1,630,645 |
13 Oct 2022 | CNY | 22.28 | 22.63 | 22.2 | 22.35 | 22.35 | 0.0 (0.0%) | 1,601,140 |