Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2022 | CNY | 32.3 | 32.78 | 31.7 | 32.4 | 32.4 | -0.1 (-0.31%) | 1,975,843 |
18 Nov 2022 | CNY | 32.25 | 33.54 | 31.8 | 32.5 | 32.5 | +0.37 (+1.15%) | 3,635,769 |
17 Nov 2022 | CNY | 31.46 | 32.27 | 31.32 | 32.13 | 32.13 | +0.7 (+2.23%) | 2,477,102 |
16 Nov 2022 | CNY | 31.88 | 31.88 | 31.4 | 31.43 | 31.43 | -0.36 (-1.13%) | 1,464,653 |
15 Nov 2022 | CNY | 31.31 | 31.99 | 31.31 | 31.79 | 31.79 | +0.52 (+1.66%) | 2,364,470 |
14 Nov 2022 | CNY | 30.73 | 31.57 | 30.61 | 31.27 | 31.27 | +0.15 (+0.48%) | 1,790,950 |
11 Nov 2022 | CNY | 31.28 | 31.83 | 30.85 | 31.12 | 31.12 | +0.13 (+0.42%) | 2,778,806 |
10 Nov 2022 | CNY | 30.95 | 31.48 | 30.75 | 30.99 | 30.99 | -0.01 (-0.03%) | 1,690,219 |
9 Nov 2022 | CNY | 30.4 | 31.39 | 30.3 | 31 | 31 | +0.46 (+1.51%) | 2,063,182 |
8 Nov 2022 | CNY | 30.9 | 30.95 | 30.2 | 30.54 | 30.54 | +0.03 (+0.10%) | 781,700 |
7 Nov 2022 | CNY | 30.5 | 30.7 | 30.3 | 30.51 | 30.51 | +0.01 (+0.03%) | 1,125,123 |
4 Nov 2022 | CNY | 30.37 | 30.7 | 30.32 | 30.5 | 30.5 | +0.06 (+0.20%) | 1,352,317 |
3 Nov 2022 | CNY | 29.85 | 31.17 | 29.83 | 30.44 | 30.44 | +0.29 (+0.96%) | 1,615,570 |
2 Nov 2022 | CNY | 29.89 | 30.46 | 29.83 | 30.15 | 30.15 | +0.28 (+0.94%) | 1,321,266 |
1 Nov 2022 | CNY | 29.18 | 30.06 | 29.08 | 29.87 | 29.87 | +0.78 (+2.68%) | 1,168,075 |
31 Oct 2022 | CNY | 28.72 | 29.37 | 28.6 | 29.09 | 29.09 | +0.64 (+2.25%) | 989,511 |
28 Oct 2022 | CNY | 29.61 | 29.64 | 28.45 | 28.45 | 28.45 | -1.26 (-4.24%) | 1,174,476 |
27 Oct 2022 | CNY | 29.68 | 30.05 | 29.32 | 29.71 | 29.71 | +0.07 (+0.24%) | 1,026,312 |
26 Oct 2022 | CNY | 28.8 | 29.91 | 28.8 | 29.64 | 29.64 | +0.94 (+3.28%) | 1,322,258 |
25 Oct 2022 | CNY | 29.1 | 29.24 | 28.45 | 28.7 | 28.7 | -0.54 (-1.85%) | 958,732 |
24 Oct 2022 | CNY | 30.49 | 30.62 | 29.14 | 29.24 | 29.24 | -0.97 (-3.21%) | 1,192,363 |
21 Oct 2022 | CNY | 30.3 | 30.68 | 30.11 | 30.21 | 30.21 | -0.3 (-0.98%) | 694,303 |
20 Oct 2022 | CNY | 29.89 | 30.77 | 29.89 | 30.51 | 30.51 | +0.35 (+1.16%) | 1,228,132 |
19 Oct 2022 | CNY | 30.76 | 30.87 | 30.05 | 30.16 | 30.16 | -0.77 (-2.49%) | 1,354,513 |
18 Oct 2022 | CNY | 30.41 | 31.13 | 30 | 30.93 | 30.93 | +0.52 (+1.71%) | 1,710,501 |
17 Oct 2022 | CNY | 30.2 | 30.93 | 29.9 | 30.41 | 30.41 | +0.13 (+0.43%) | 1,443,811 |
14 Oct 2022 | CNY | 29.5 | 30.45 | 29.45 | 30.28 | 30.28 | +0.96 (+3.27%) | 1,831,313 |
13 Oct 2022 | CNY | 28.89 | 29.62 | 28.71 | 29.32 | 29.32 | +0.35 (+1.21%) | 1,272,617 |
12 Oct 2022 | CNY | 28.55 | 29.05 | 27.97 | 28.97 | 28.97 | +0.45 (+1.58%) | 1,460,121 |
11 Oct 2022 | CNY | 29.3 | 29.36 | 28.3 | 28.52 | 28.52 | -0.62 (-2.13%) | 1,206,593 |