Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 16.72 | 16.88 | 16.53 | 16.69 | 16.69 | +0.06 (+0.36%) | 24,077,542 |
22 Nov 2022 | CNY | 17.01 | 17.08 | 16.49 | 16.63 | 16.63 | -0.37 (-2.18%) | 31,851,746 |
21 Nov 2022 | CNY | 16.85 | 17.23 | 16.7 | 17 | 17 | -0.08 (-0.47%) | 20,312,525 |
18 Nov 2022 | CNY | 17.37 | 17.73 | 17 | 17.08 | 17.08 | -0.3 (-1.73%) | 37,302,004 |
17 Nov 2022 | CNY | 18.42 | 18.45 | 17.24 | 17.38 | 17.38 | -1.17 (-6.31%) | 51,087,129 |
16 Nov 2022 | CNY | 18.2 | 18.7 | 18.12 | 18.55 | 18.55 | +0.49 (+2.71%) | 35,118,890 |
15 Nov 2022 | CNY | 17.67 | 18.2 | 17.43 | 18.06 | 18.06 | +0.33 (+1.86%) | 30,827,046 |
14 Nov 2022 | CNY | 17.98 | 18.9 | 17.46 | 17.73 | 17.73 | -0.17 (-0.95%) | 65,311,129 |
11 Nov 2022 | CNY | 17.6 | 18 | 17.2 | 17.9 | 17.9 | +0.58 (+3.35%) | 42,103,743 |
10 Nov 2022 | CNY | 16.87 | 17.5 | 16.62 | 17.32 | 17.32 | +0.21 (+1.23%) | 24,442,903 |
9 Nov 2022 | CNY | 17.31 | 17.65 | 17 | 17.11 | 17.11 | -0.35 (-2.00%) | 27,077,025 |
8 Nov 2022 | CNY | 17.22 | 17.65 | 17.21 | 17.46 | 17.46 | +0.18 (+1.04%) | 36,226,479 |
7 Nov 2022 | CNY | 16.68 | 17.7 | 16.65 | 17.28 | 17.28 | +0.58 (+3.47%) | 48,179,237 |
4 Nov 2022 | CNY | 16.01 | 16.86 | 15.98 | 16.7 | 16.7 | +0.7 (+4.38%) | 48,215,555 |
3 Nov 2022 | CNY | 16.03 | 16.38 | 15.71 | 16 | 16 | -0.07 (-0.44%) | 34,834,913 |
2 Nov 2022 | CNY | 16.08 | 16.34 | 15.95 | 16.07 | 16.07 | -0.1 (-0.62%) | 43,412,822 |
1 Nov 2022 | CNY | 16.36 | 16.55 | 15.78 | 16.17 | 16.17 | -0.62 (-3.69%) | 50,458,981 |
31 Oct 2022 | CNY | 15.98 | 17.01 | 15.89 | 16.79 | 16.79 | +0.95 (+6.00%) | 104,880,954 |
28 Oct 2022 | CNY | 15.07 | 15.84 | 15.06 | 15.84 | 15.84 | +1.44 (+10%) | 89,443,041 |
27 Oct 2022 | CNY | 14.35 | 14.71 | 14.22 | 14.4 | 14.4 | +0.11 (+0.77%) | 24,716,525 |
26 Oct 2022 | CNY | 14.3 | 14.44 | 14.04 | 14.29 | 14.29 | +0.01 (+0.07%) | 24,263,585 |
25 Oct 2022 | CNY | 14.38 | 14.57 | 14.03 | 14.28 | 14.28 | -0.25 (-1.72%) | 22,883,008 |
24 Oct 2022 | CNY | 14.82 | 14.95 | 14.42 | 14.53 | 14.53 | -0.21 (-1.42%) | 19,914,760 |
21 Oct 2022 | CNY | 14.71 | 15.05 | 14.53 | 14.74 | 14.74 | -0.08 (-0.54%) | 21,706,157 |
20 Oct 2022 | CNY | 14.9 | 15.02 | 14.62 | 14.82 | 14.82 | -0.24 (-1.59%) | 22,540,766 |
19 Oct 2022 | CNY | 15.09 | 15.44 | 14.83 | 15.06 | 15.06 | -0.22 (-1.44%) | 29,453,773 |
18 Oct 2022 | CNY | 15.18 | 15.56 | 15.14 | 15.28 | 15.28 | -0.16 (-1.04%) | 32,278,073 |
17 Oct 2022 | CNY | 15.65 | 15.65 | 14.38 | 15.44 | 15.44 | -0.53 (-3.32%) | 75,476,544 |
14 Oct 2022 | CNY | 16.1 | 16.27 | 15.92 | 15.97 | 15.97 | 0.0 (0.0%) | 32,628,820 |
13 Oct 2022 | CNY | 17.02 | 17.1 | 15.74 | 15.97 | 15.97 | -1.24 (-7.21%) | 49,901,858 |