Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 31.84 | 32.3 | 31.12 | 32.06 | 32.06 | +0.55 (+1.75%) | 3,404,742 |
22 Nov 2022 | CNY | 31.8 | 32.13 | 30.9 | 31.51 | 31.51 | -0.39 (-1.22%) | 3,111,168 |
21 Nov 2022 | CNY | 30.95 | 32.08 | 30.61 | 31.9 | 31.9 | +0.79 (+2.54%) | 2,828,550 |
18 Nov 2022 | CNY | 30.01 | 31.89 | 29.75 | 31.11 | 31.11 | +1.1 (+3.67%) | 5,016,770 |
17 Nov 2022 | CNY | 30 | 30.38 | 29.47 | 30.01 | 30.01 | -0.04 (-0.13%) | 1,665,687 |
16 Nov 2022 | CNY | 30.54 | 30.68 | 30 | 30.05 | 30.05 | -0.49 (-1.60%) | 1,361,811 |
15 Nov 2022 | CNY | 29.93 | 30.58 | 29.73 | 30.54 | 30.54 | +0.59 (+1.97%) | 2,196,292 |
14 Nov 2022 | CNY | 31.79 | 31.79 | 29.79 | 29.95 | 29.95 | -1.68 (-5.31%) | 4,496,176 |
11 Nov 2022 | CNY | 31.53 | 33 | 31.5 | 31.63 | 31.63 | +0.68 (+2.20%) | 3,500,437 |
10 Nov 2022 | CNY | 31.68 | 31.69 | 30.85 | 30.95 | 30.95 | -0.73 (-2.30%) | 2,125,382 |
9 Nov 2022 | CNY | 32.17 | 32.17 | 31.34 | 31.68 | 31.68 | -0.17 (-0.53%) | 2,250,991 |
8 Nov 2022 | CNY | 32.56 | 32.56 | 31.4 | 31.85 | 31.85 | -0.35 (-1.09%) | 3,427,921 |
7 Nov 2022 | CNY | 34.17 | 34.17 | 31.88 | 32.2 | 32.2 | -1.98 (-5.79%) | 6,645,942 |
4 Nov 2022 | CNY | 33.95 | 34.38 | 33.5 | 34.18 | 34.18 | +0.23 (+0.68%) | 3,318,349 |
3 Nov 2022 | CNY | 32.24 | 34 | 32.16 | 33.95 | 33.95 | +1.5 (+4.62%) | 5,449,620 |
2 Nov 2022 | CNY | 32.77 | 34.2 | 32.09 | 32.45 | 32.45 | -0.33 (-1.01%) | 6,007,851 |
1 Nov 2022 | CNY | 31.04 | 32.8 | 30.89 | 32.78 | 32.78 | +1.77 (+5.71%) | 5,892,398 |
31 Oct 2022 | CNY | 31.5 | 32 | 30.52 | 31.01 | 31.01 | -0.03 (-0.10%) | 5,216,009 |
28 Oct 2022 | CNY | 29.4 | 31.35 | 29.4 | 31.04 | 31.04 | +2.21 (+7.67%) | 14,189,779 |
27 Oct 2022 | CNY | 29.1 | 29.6 | 28.31 | 28.83 | 28.83 | -0.07 (-0.24%) | 1,739,261 |
26 Oct 2022 | CNY | 28.05 | 29.17 | 27.76 | 28.9 | 28.9 | +0.81 (+2.88%) | 2,265,455 |
25 Oct 2022 | CNY | 27.91 | 28.78 | 27.55 | 28.09 | 28.09 | -0.16 (-0.57%) | 1,797,309 |
24 Oct 2022 | CNY | 28.3 | 29.23 | 28 | 28.25 | 28.25 | -0.49 (-1.70%) | 1,661,298 |
21 Oct 2022 | CNY | 29.35 | 29.47 | 28.46 | 28.74 | 28.74 | -0.44 (-1.51%) | 2,179,885 |
20 Oct 2022 | CNY | 28.9 | 29.88 | 28.24 | 29.18 | 29.18 | -0.08 (-0.27%) | 2,356,046 |
19 Oct 2022 | CNY | 29.39 | 29.92 | 28.83 | 29.26 | 29.26 | -0.27 (-0.91%) | 1,861,163 |
18 Oct 2022 | CNY | 29.06 | 29.65 | 28.5 | 29.53 | 29.53 | +0.77 (+2.68%) | 3,067,107 |
17 Oct 2022 | CNY | 27.51 | 28.96 | 27.3 | 28.76 | 28.76 | +1.26 (+4.58%) | 3,967,476 |
14 Oct 2022 | CNY | 27.05 | 28.16 | 26.21 | 27.5 | 27.5 | +0.98 (+3.70%) | 3,167,479 |
13 Oct 2022 | CNY | 26.48 | 27.2 | 26.19 | 26.52 | 26.52 | +0.09 (+0.34%) | 2,093,615 |