Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 23.75 | 23.75 | 22.41 | 22.96 | 22.96 | -0.67 (-2.84%) | 8,573,231 |
22 Nov 2022 | CNY | 23.96 | 24.44 | 23.28 | 23.63 | 23.63 | -0.52 (-2.15%) | 10,071,375 |
21 Nov 2022 | CNY | 23.99 | 24.48 | 23.65 | 24.15 | 24.15 | -0.09 (-0.37%) | 7,948,162 |
18 Nov 2022 | CNY | 24.65 | 24.95 | 24.18 | 24.24 | 24.24 | -0.46 (-1.86%) | 14,712,011 |
17 Nov 2022 | CNY | 23.64 | 24.72 | 23.38 | 24.7 | 24.7 | +1.16 (+4.93%) | 18,451,233 |
16 Nov 2022 | CNY | 24.04 | 24.05 | 23.51 | 23.54 | 23.54 | -0.59 (-2.45%) | 10,411,521 |
15 Nov 2022 | CNY | 22.8 | 24.2 | 22.61 | 24.13 | 24.13 | +1.42 (+6.25%) | 18,472,466 |
14 Nov 2022 | CNY | 22.7 | 23.19 | 22.5 | 22.71 | 22.71 | +0.01 (+0.04%) | 5,688,325 |
11 Nov 2022 | CNY | 23.09 | 23.44 | 22.7 | 22.7 | 22.7 | +0.15 (+0.67%) | 8,819,423 |
10 Nov 2022 | CNY | 23.35 | 23.55 | 22.55 | 22.55 | 22.55 | -0.92 (-3.92%) | 9,439,775 |
9 Nov 2022 | CNY | 23.53 | 23.57 | 23.23 | 23.47 | 23.47 | +0.06 (+0.26%) | 5,180,514 |
8 Nov 2022 | CNY | 23.73 | 24.04 | 23.25 | 23.41 | 23.41 | -0.4 (-1.68%) | 6,910,408 |
7 Nov 2022 | CNY | 24.13 | 24.26 | 23.64 | 23.81 | 23.81 | -0.32 (-1.33%) | 8,738,401 |
4 Nov 2022 | CNY | 23.8 | 24.22 | 23.57 | 24.13 | 24.13 | +0.16 (+0.67%) | 13,048,956 |
3 Nov 2022 | CNY | 23.19 | 23.97 | 23.01 | 23.97 | 23.97 | +0.52 (+2.22%) | 14,027,718 |
2 Nov 2022 | CNY | 23.51 | 24.19 | 23.38 | 23.45 | 23.45 | -0.33 (-1.39%) | 12,460,824 |
1 Nov 2022 | CNY | 23.7 | 23.82 | 23.19 | 23.78 | 23.78 | -0.06 (-0.25%) | 12,268,654 |
31 Oct 2022 | CNY | 23 | 23.85 | 22.8 | 23.84 | 23.84 | +0.84 (+3.65%) | 13,248,696 |
28 Oct 2022 | CNY | 22.78 | 23.75 | 22.61 | 23 | 23 | +0.07 (+0.31%) | 13,435,055 |
27 Oct 2022 | CNY | 23.41 | 23.81 | 22.89 | 22.93 | 22.93 | -0.82 (-3.45%) | 14,359,622 |
26 Oct 2022 | CNY | 23.08 | 23.86 | 22.61 | 23.75 | 23.75 | +0.68 (+2.95%) | 15,068,872 |
25 Oct 2022 | CNY | 22.61 | 23.23 | 22.18 | 23.07 | 23.07 | +0.19 (+0.83%) | 11,890,881 |
24 Oct 2022 | CNY | 22.68 | 23.59 | 22.49 | 22.88 | 22.88 | +0.19 (+0.84%) | 16,496,829 |
21 Oct 2022 | CNY | 22.62 | 22.85 | 21.76 | 22.69 | 22.69 | +0.07 (+0.31%) | 16,510,585 |
20 Oct 2022 | CNY | 20.4 | 22.62 | 20.3 | 22.62 | 22.62 | +2.06 (+10.02%) | 16,871,938 |
19 Oct 2022 | CNY | 20.7 | 21.14 | 20.53 | 20.56 | 20.56 | -0.26 (-1.25%) | 7,052,518 |
18 Oct 2022 | CNY | 21.12 | 21.15 | 20.58 | 20.82 | 20.82 | -0.3 (-1.42%) | 8,176,628 |
17 Oct 2022 | CNY | 20.6 | 21.2 | 20.56 | 21.12 | 21.12 | +0.16 (+0.76%) | 10,500,178 |
14 Oct 2022 | CNY | 20.78 | 21.04 | 20.52 | 20.96 | 20.96 | +0.4 (+1.95%) | 5,476,071 |
13 Oct 2022 | CNY | 20.5 | 20.96 | 20.34 | 20.56 | 20.56 | -0.16 (-0.77%) | 5,245,815 |