Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 23.4 | 23.86 | 23.08 | 23.27 | 23.27 | -0.25 (-1.06%) | 28,406,959 |
22 Nov 2022 | CNY | 22.84 | 23.82 | 22.65 | 23.52 | 23.52 | +0.68 (+2.98%) | 34,708,128 |
21 Nov 2022 | CNY | 22.85 | 22.94 | 22.31 | 22.84 | 22.84 | -0.11 (-0.48%) | 23,834,196 |
18 Nov 2022 | CNY | 22.81 | 23.15 | 22.7 | 22.95 | 22.95 | +0.14 (+0.61%) | 18,012,843 |
17 Nov 2022 | CNY | 22.37 | 22.84 | 22.23 | 22.81 | 22.81 | +0.51 (+2.29%) | 21,659,477 |
16 Nov 2022 | CNY | 22.75 | 22.76 | 22.19 | 22.3 | 22.3 | -0.46 (-2.02%) | 22,481,982 |
15 Nov 2022 | CNY | 22.4 | 23.22 | 22.3 | 22.76 | 22.76 | +0.33 (+1.47%) | 29,859,646 |
14 Nov 2022 | CNY | 22.33 | 22.93 | 22.32 | 22.43 | 22.43 | +0.41 (+1.86%) | 48,490,185 |
11 Nov 2022 | CNY | 21.77 | 22.23 | 21.6 | 22.02 | 22.02 | +0.74 (+3.48%) | 32,181,104 |
10 Nov 2022 | CNY | 21.07 | 21.39 | 20.98 | 21.28 | 21.28 | +0.2 (+0.95%) | 14,322,762 |
9 Nov 2022 | CNY | 21.6 | 21.63 | 21.02 | 21.08 | 21.08 | -0.53 (-2.45%) | 19,705,709 |
8 Nov 2022 | CNY | 21.5 | 21.66 | 21.3 | 21.61 | 21.61 | +0.04 (+0.19%) | 13,443,180 |
7 Nov 2022 | CNY | 21.11 | 21.76 | 21.11 | 21.57 | 21.57 | +0.2 (+0.94%) | 21,079,129 |
4 Nov 2022 | CNY | 20.47 | 21.5 | 20.4 | 21.37 | 21.37 | +0.95 (+4.65%) | 35,284,091 |
3 Nov 2022 | CNY | 20.5 | 20.5 | 20.15 | 20.42 | 20.42 | -0.15 (-0.73%) | 16,926,435 |
2 Nov 2022 | CNY | 20.45 | 20.66 | 20.35 | 20.57 | 20.57 | -0.07 (-0.34%) | 20,921,009 |
1 Nov 2022 | CNY | 19.03 | 20.64 | 19.02 | 20.64 | 20.64 | +1.61 (+8.46%) | 55,393,511 |
31 Oct 2022 | CNY | 18.05 | 19.12 | 17.92 | 19.03 | 19.03 | +1.02 (+5.66%) | 43,552,590 |
28 Oct 2022 | CNY | 18.52 | 18.61 | 18 | 18.01 | 18.01 | -0.56 (-3.02%) | 25,829,121 |
27 Oct 2022 | CNY | 18.52 | 18.7 | 18.36 | 18.57 | 18.57 | -0.05 (-0.27%) | 19,486,876 |
26 Oct 2022 | CNY | 18.63 | 18.76 | 18.29 | 18.62 | 18.62 | -0.03 (-0.16%) | 38,330,333 |
25 Oct 2022 | CNY | 18.82 | 18.95 | 18.45 | 18.65 | 18.65 | -0.15 (-0.80%) | 26,244,685 |
24 Oct 2022 | CNY | 19.9 | 19.95 | 18.8 | 18.8 | 18.8 | -1.07 (-5.39%) | 39,111,500 |
21 Oct 2022 | CNY | 20.09 | 20.27 | 19.85 | 19.87 | 19.87 | -0.13 (-0.65%) | 14,308,124 |
20 Oct 2022 | CNY | 20.15 | 20.29 | 20 | 20 | 20 | -0.15 (-0.74%) | 14,690,708 |
19 Oct 2022 | CNY | 20.5 | 20.74 | 20.15 | 20.15 | 20.15 | -0.34 (-1.66%) | 12,704,266 |
18 Oct 2022 | CNY | 20.93 | 20.97 | 20.44 | 20.49 | 20.49 | -0.3 (-1.44%) | 11,969,631 |
17 Oct 2022 | CNY | 20.7 | 20.95 | 20.7 | 20.79 | 20.79 | -0.01 (-0.05%) | 10,582,267 |
14 Oct 2022 | CNY | 20.87 | 21.1 | 20.7 | 20.8 | 20.8 | +0.11 (+0.53%) | 17,072,204 |
13 Oct 2022 | CNY | 20.6 | 20.74 | 20.45 | 20.69 | 20.69 | -0.02 (-0.10%) | 14,573,750 |