Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 14.91 | 15.45 | 14.91 | 15.17 | 15.17 | +0.25 (+1.68%) | 4,049,221 |
22 Nov 2022 | CNY | 15.01 | 15.15 | 14.87 | 14.92 | 14.92 | -0.06 (-0.40%) | 1,942,253 |
21 Nov 2022 | CNY | 14.88 | 15.01 | 14.7 | 14.98 | 14.98 | +0.11 (+0.74%) | 1,348,663 |
18 Nov 2022 | CNY | 14.95 | 15.03 | 14.85 | 14.87 | 14.87 | -0.08 (-0.54%) | 1,586,235 |
17 Nov 2022 | CNY | 14.95 | 14.95 | 14.72 | 14.95 | 14.95 | +0.03 (+0.20%) | 1,394,801 |
16 Nov 2022 | CNY | 15.02 | 15.11 | 14.88 | 14.92 | 14.92 | -0.1 (-0.67%) | 1,377,528 |
15 Nov 2022 | CNY | 14.75 | 15.02 | 14.71 | 15.02 | 15.02 | +0.24 (+1.62%) | 1,340,701 |
14 Nov 2022 | CNY | 14.97 | 15.05 | 14.69 | 14.78 | 14.78 | -0.13 (-0.87%) | 1,391,757 |
11 Nov 2022 | CNY | 15.15 | 15.27 | 14.91 | 14.91 | 14.91 | -0.01 (-0.07%) | 1,608,053 |
10 Nov 2022 | CNY | 15 | 15.05 | 14.82 | 14.92 | 14.92 | -0.02 (-0.13%) | 1,365,700 |
9 Nov 2022 | CNY | 15.17 | 15.17 | 14.94 | 14.94 | 14.94 | -0.17 (-1.13%) | 1,241,120 |
8 Nov 2022 | CNY | 15.01 | 15.14 | 15.01 | 15.11 | 15.11 | -0.03 (-0.20%) | 1,269,820 |
7 Nov 2022 | CNY | 14.99 | 15.29 | 14.98 | 15.14 | 15.14 | +0.09 (+0.60%) | 2,146,750 |
4 Nov 2022 | CNY | 14.83 | 15.11 | 14.82 | 15.05 | 15.05 | +0.16 (+1.07%) | 2,237,422 |
3 Nov 2022 | CNY | 14.61 | 14.95 | 14.54 | 14.89 | 14.89 | +0.21 (+1.43%) | 2,147,851 |
2 Nov 2022 | CNY | 14.64 | 14.83 | 14.53 | 14.68 | 14.68 | +0.02 (+0.14%) | 1,981,400 |
1 Nov 2022 | CNY | 14 | 14.68 | 14 | 14.66 | 14.66 | +0.71 (+5.09%) | 2,632,801 |
31 Oct 2022 | CNY | 13.87 | 14.15 | 13.8 | 13.95 | 13.95 | +0.08 (+0.58%) | 1,284,400 |
28 Oct 2022 | CNY | 14.6 | 14.6 | 13.8 | 13.87 | 13.87 | -0.65 (-4.48%) | 1,851,200 |
27 Oct 2022 | CNY | 14.5 | 14.72 | 14.5 | 14.52 | 14.52 | +0.03 (+0.21%) | 1,279,700 |
26 Oct 2022 | CNY | 14.18 | 14.59 | 14.18 | 14.49 | 14.49 | +0.33 (+2.33%) | 2,083,000 |
25 Oct 2022 | CNY | 14.24 | 14.33 | 13.95 | 14.16 | 14.16 | -0.14 (-0.98%) | 1,699,901 |
24 Oct 2022 | CNY | 14.46 | 14.7 | 14.15 | 14.3 | 14.3 | -0.15 (-1.04%) | 1,792,600 |
21 Oct 2022 | CNY | 14.48 | 14.61 | 14.39 | 14.45 | 14.45 | +0.01 (+0.07%) | 1,227,400 |
20 Oct 2022 | CNY | 14.57 | 14.69 | 14.35 | 14.44 | 14.44 | -0.16 (-1.10%) | 1,638,520 |
19 Oct 2022 | CNY | 14.71 | 14.78 | 14.55 | 14.6 | 14.6 | -0.11 (-0.75%) | 1,123,100 |
18 Oct 2022 | CNY | 14.8 | 14.89 | 14.67 | 14.71 | 14.71 | -0.08 (-0.54%) | 1,231,600 |
17 Oct 2022 | CNY | 14.6 | 14.82 | 14.52 | 14.79 | 14.79 | +0.16 (+1.09%) | 1,860,700 |
14 Oct 2022 | CNY | 14.29 | 14.66 | 14.25 | 14.63 | 14.63 | +0.38 (+2.67%) | 2,110,800 |
13 Oct 2022 | CNY | 13.99 | 14.38 | 13.82 | 14.25 | 14.25 | +0.25 (+1.79%) | 1,728,520 |