Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 14.27 | 14.55 | 14.03 | 14.38 | 14.38 | +0.12 (+0.84%) | 4,310,478 |
22 Nov 2022 | CNY | 14.55 | 14.81 | 14.2 | 14.26 | 14.26 | -0.37 (-2.53%) | 4,750,688 |
21 Nov 2022 | CNY | 14.4 | 14.86 | 14.36 | 14.63 | 14.63 | +0.14 (+0.97%) | 5,835,188 |
18 Nov 2022 | CNY | 14.57 | 14.89 | 14.18 | 14.49 | 14.49 | -0.07 (-0.48%) | 8,773,340 |
17 Nov 2022 | CNY | 14.38 | 14.58 | 14.2 | 14.56 | 14.56 | +0.18 (+1.25%) | 4,321,899 |
16 Nov 2022 | CNY | 14.79 | 14.87 | 14.26 | 14.38 | 14.38 | -0.35 (-2.38%) | 6,198,177 |
15 Nov 2022 | CNY | 14.66 | 14.88 | 14.55 | 14.73 | 14.73 | +0.07 (+0.48%) | 7,238,050 |
14 Nov 2022 | CNY | 15.11 | 15.13 | 14.43 | 14.66 | 14.66 | -0.37 (-2.46%) | 9,765,573 |
11 Nov 2022 | CNY | 15.35 | 15.53 | 14.93 | 15.03 | 15.03 | -0.04 (-0.27%) | 7,010,428 |
10 Nov 2022 | CNY | 15.31 | 15.43 | 14.88 | 15.07 | 15.07 | -0.68 (-4.32%) | 10,788,272 |
9 Nov 2022 | CNY | 15.74 | 16.13 | 15.72 | 15.75 | 15.75 | +0.05 (+0.32%) | 5,572,062 |
8 Nov 2022 | CNY | 15.81 | 16 | 15.58 | 15.7 | 15.7 | -0.14 (-0.88%) | 4,861,323 |
7 Nov 2022 | CNY | 15.67 | 16.04 | 15.27 | 15.84 | 15.84 | +0.18 (+1.15%) | 11,290,881 |
4 Nov 2022 | CNY | 15.15 | 15.73 | 15.02 | 15.66 | 15.66 | +0.45 (+2.96%) | 10,153,194 |
3 Nov 2022 | CNY | 15.08 | 15.41 | 14.93 | 15.21 | 15.21 | +0.02 (+0.13%) | 8,282,156 |
2 Nov 2022 | CNY | 14.83 | 15.3 | 14.76 | 15.19 | 15.19 | +0.37 (+2.50%) | 9,374,190 |
1 Nov 2022 | CNY | 14.85 | 15.16 | 14.62 | 14.82 | 14.82 | -0.18 (-1.20%) | 11,768,747 |
31 Oct 2022 | CNY | 15 | 15.47 | 14.85 | 15 | 15 | -0.35 (-2.28%) | 10,975,790 |
28 Oct 2022 | CNY | 16.08 | 16.29 | 15.22 | 15.35 | 15.35 | -0.73 (-4.54%) | 8,618,151 |
27 Oct 2022 | CNY | 16.38 | 16.45 | 15.73 | 16.08 | 16.08 | -0.32 (-1.95%) | 10,070,401 |
26 Oct 2022 | CNY | 16.34 | 16.99 | 16.26 | 16.4 | 16.4 | +0.22 (+1.36%) | 11,741,727 |
25 Oct 2022 | CNY | 16.83 | 16.95 | 15.48 | 16.18 | 16.18 | -0.6 (-3.58%) | 20,422,555 |
24 Oct 2022 | CNY | 17.35 | 17.54 | 16.66 | 16.78 | 16.78 | -0.56 (-3.23%) | 15,182,289 |
21 Oct 2022 | CNY | 17.17 | 18.05 | 16.98 | 17.34 | 17.34 | -0.11 (-0.63%) | 10,764,380 |
20 Oct 2022 | CNY | 18.01 | 18.65 | 16.96 | 17.45 | 17.45 | -0.8 (-4.38%) | 18,076,130 |
19 Oct 2022 | CNY | 17.38 | 18.28 | 17.2 | 18.25 | 18.25 | +0.95 (+5.49%) | 12,870,785 |
18 Oct 2022 | CNY | 17.37 | 17.57 | 16.96 | 17.3 | 17.3 | +0.01 (+0.06%) | 11,292,390 |
17 Oct 2022 | CNY | 16.55 | 17.44 | 16.23 | 17.29 | 17.29 | +0.74 (+4.47%) | 16,210,981 |
14 Oct 2022 | CNY | 15.88 | 16.99 | 15.32 | 16.55 | 16.55 | +1.07 (+6.91%) | 21,894,001 |
13 Oct 2022 | CNY | 15 | 15.48 | 14.98 | 15.48 | 15.48 | +1.41 (+10.02%) | 13,261,826 |