Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 17.95 | 17.97 | 17.35 | 17.82 | 17.82 | -0.13 (-0.72%) | 2,743,182 |
22 Nov 2022 | CNY | 18.59 | 18.59 | 17.88 | 17.95 | 17.95 | -0.63 (-3.39%) | 3,121,500 |
21 Nov 2022 | CNY | 17.98 | 18.7 | 17.76 | 18.58 | 18.58 | +0.52 (+2.88%) | 3,317,800 |
18 Nov 2022 | CNY | 18.39 | 18.5 | 18.05 | 18.06 | 18.06 | -0.2 (-1.10%) | 2,917,912 |
17 Nov 2022 | CNY | 18.45 | 18.55 | 18.05 | 18.26 | 18.26 | -0.18 (-0.98%) | 2,177,549 |
16 Nov 2022 | CNY | 18.68 | 18.68 | 18.39 | 18.44 | 18.44 | -0.15 (-0.81%) | 2,011,500 |
15 Nov 2022 | CNY | 18.1 | 18.6 | 17.95 | 18.59 | 18.59 | +0.47 (+2.59%) | 2,872,336 |
14 Nov 2022 | CNY | 18.28 | 18.4 | 17.99 | 18.12 | 18.12 | -0.16 (-0.88%) | 2,357,400 |
11 Nov 2022 | CNY | 18.56 | 18.76 | 18.26 | 18.28 | 18.28 | +0.03 (+0.16%) | 2,721,493 |
10 Nov 2022 | CNY | 18.57 | 18.68 | 18.2 | 18.25 | 18.25 | -0.32 (-1.72%) | 2,214,918 |
9 Nov 2022 | CNY | 18.84 | 18.95 | 18.53 | 18.57 | 18.57 | -0.27 (-1.43%) | 1,910,865 |
8 Nov 2022 | CNY | 19.23 | 19.26 | 18.73 | 18.84 | 18.84 | -0.19 (-1.00%) | 2,012,336 |
7 Nov 2022 | CNY | 18.99 | 19.4 | 18.85 | 19.03 | 19.03 | +0.09 (+0.48%) | 3,191,129 |
4 Nov 2022 | CNY | 18.89 | 19.22 | 18.89 | 18.94 | 18.94 | +0.09 (+0.48%) | 3,326,100 |
3 Nov 2022 | CNY | 18.54 | 19.07 | 18.36 | 18.85 | 18.85 | +0.3 (+1.62%) | 3,201,975 |
2 Nov 2022 | CNY | 18.31 | 18.67 | 18.31 | 18.55 | 18.55 | +0.28 (+1.53%) | 2,750,275 |
1 Nov 2022 | CNY | 17.83 | 18.38 | 17.82 | 18.27 | 18.27 | +0.55 (+3.10%) | 2,372,100 |
31 Oct 2022 | CNY | 17.25 | 17.96 | 17.2 | 17.72 | 17.72 | +0.47 (+2.72%) | 2,213,236 |
28 Oct 2022 | CNY | 18.19 | 18.19 | 17.01 | 17.25 | 17.25 | -1.02 (-5.58%) | 2,893,150 |
27 Oct 2022 | CNY | 18.6 | 18.8 | 18.24 | 18.27 | 18.27 | -0.36 (-1.93%) | 2,656,610 |
26 Oct 2022 | CNY | 18.28 | 18.69 | 18.07 | 18.63 | 18.63 | +0.44 (+2.42%) | 3,010,510 |
25 Oct 2022 | CNY | 18.27 | 18.27 | 17.5 | 18.19 | 18.19 | +0.11 (+0.61%) | 2,233,368 |
24 Oct 2022 | CNY | 18.19 | 18.55 | 17.93 | 18.08 | 18.08 | -0.28 (-1.53%) | 2,347,103 |
21 Oct 2022 | CNY | 18.42 | 18.66 | 18.29 | 18.36 | 18.36 | +0.05 (+0.27%) | 1,934,075 |
20 Oct 2022 | CNY | 18.36 | 18.55 | 17.93 | 18.31 | 18.31 | -0.05 (-0.27%) | 2,492,836 |
19 Oct 2022 | CNY | 18.19 | 18.71 | 18.18 | 18.36 | 18.36 | +0.06 (+0.33%) | 2,839,300 |
18 Oct 2022 | CNY | 18.5 | 18.55 | 18.22 | 18.3 | 18.3 | -0.09 (-0.49%) | 2,195,286 |
17 Oct 2022 | CNY | 17.98 | 18.42 | 17.86 | 18.39 | 18.39 | +0.4 (+2.22%) | 2,344,821 |
14 Oct 2022 | CNY | 17.9 | 18.07 | 17.8 | 17.99 | 17.99 | +0.25 (+1.41%) | 2,277,811 |
13 Oct 2022 | CNY | 17.58 | 18 | 17.41 | 17.74 | 17.74 | +0.07 (+0.40%) | 2,822,400 |