Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 14.48 | 14.5 | 13.95 | 14.4 | 14.4 | -0.08 (-0.55%) | 3,295,000 |
22 Nov 2022 | CNY | 14.65 | 14.78 | 14.38 | 14.48 | 14.48 | -0.22 (-1.50%) | 2,841,000 |
21 Nov 2022 | CNY | 14.97 | 15.2 | 14.22 | 14.7 | 14.7 | -0.54 (-3.54%) | 5,212,000 |
18 Nov 2022 | CNY | 15.12 | 15.49 | 14.98 | 15.24 | 15.24 | +0.14 (+0.93%) | 3,190,408 |
17 Nov 2022 | CNY | 14.78 | 15.15 | 14.73 | 15.1 | 15.1 | +0.26 (+1.75%) | 2,321,551 |
16 Nov 2022 | CNY | 14.69 | 14.84 | 14.5 | 14.84 | 14.84 | +0.12 (+0.82%) | 2,973,100 |
15 Nov 2022 | CNY | 14.85 | 14.96 | 14.68 | 14.72 | 14.72 | -0.02 (-0.14%) | 1,943,600 |
14 Nov 2022 | CNY | 14.85 | 14.89 | 14.52 | 14.74 | 14.74 | +0.01 (+0.07%) | 2,051,300 |
11 Nov 2022 | CNY | 15.3 | 15.56 | 14.64 | 14.73 | 14.73 | -0.34 (-2.26%) | 4,141,500 |
10 Nov 2022 | CNY | 15.03 | 15.22 | 14.95 | 15.07 | 15.07 | -0.03 (-0.20%) | 1,832,075 |
9 Nov 2022 | CNY | 14.96 | 15.37 | 14.81 | 15.1 | 15.1 | +0.16 (+1.07%) | 2,554,476 |
8 Nov 2022 | CNY | 15.1 | 15.25 | 14.88 | 14.94 | 14.94 | -0.26 (-1.71%) | 4,330,387 |
7 Nov 2022 | CNY | 14.5 | 15.25 | 14.46 | 15.2 | 15.2 | +0.68 (+4.68%) | 4,800,000 |
4 Nov 2022 | CNY | 14.72 | 14.72 | 14.48 | 14.52 | 14.52 | -0.07 (-0.48%) | 2,108,375 |
3 Nov 2022 | CNY | 14.65 | 14.78 | 14.54 | 14.59 | 14.59 | -0.16 (-1.08%) | 1,956,100 |
2 Nov 2022 | CNY | 14.59 | 14.86 | 14.5 | 14.75 | 14.75 | +0.2 (+1.37%) | 4,249,388 |
1 Nov 2022 | CNY | 14.02 | 14.65 | 14.02 | 14.55 | 14.55 | +0.54 (+3.85%) | 4,068,421 |
31 Oct 2022 | CNY | 13.59 | 14.17 | 13.56 | 14.01 | 14.01 | +0.38 (+2.79%) | 3,935,100 |
28 Oct 2022 | CNY | 14.2 | 14.48 | 13.63 | 13.63 | 13.63 | -0.77 (-5.35%) | 4,182,000 |
27 Oct 2022 | CNY | 14.52 | 14.65 | 14.26 | 14.4 | 14.4 | 0.0 (0.0%) | 3,006,300 |
26 Oct 2022 | CNY | 14.61 | 14.71 | 14.25 | 14.4 | 14.4 | -0.21 (-1.44%) | 3,431,000 |
25 Oct 2022 | CNY | 14.3 | 14.75 | 14.15 | 14.61 | 14.61 | +0.21 (+1.46%) | 4,170,200 |
24 Oct 2022 | CNY | 14.03 | 14.8 | 14.02 | 14.4 | 14.4 | +0.42 (+3.00%) | 4,142,272 |
21 Oct 2022 | CNY | 13.75 | 14.36 | 13.75 | 13.98 | 13.98 | +0.16 (+1.16%) | 2,092,100 |
20 Oct 2022 | CNY | 14.15 | 14.15 | 13.82 | 13.82 | 13.82 | -0.35 (-2.47%) | 2,176,600 |
19 Oct 2022 | CNY | 14.08 | 14.49 | 13.74 | 14.17 | 14.17 | +0.06 (+0.43%) | 3,281,793 |
18 Oct 2022 | CNY | 13.98 | 14.28 | 13.88 | 14.11 | 14.11 | +0.13 (+0.93%) | 2,728,072 |
17 Oct 2022 | CNY | 14.14 | 14.14 | 13.8 | 13.98 | 13.98 | -0.16 (-1.13%) | 1,589,400 |
14 Oct 2022 | CNY | 14.16 | 14.28 | 13.97 | 14.14 | 14.14 | -0.01 (-0.07%) | 2,521,500 |
13 Oct 2022 | CNY | 14.4 | 14.45 | 14.06 | 14.15 | 14.15 | -0.16 (-1.12%) | 2,292,988 |