Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2022 | CNY | 15.75 | 16.1 | 15.75 | 16.03 | 16.03 | +0.13 (+0.82%) | 645,243 |
16 Nov 2022 | CNY | 15.88 | 16.13 | 15.79 | 15.9 | 15.9 | +0.04 (+0.25%) | 765,735 |
15 Nov 2022 | CNY | 16 | 16.19 | 15.7 | 15.86 | 15.86 | +0.06 (+0.38%) | 885,407 |
14 Nov 2022 | CNY | 15.81 | 15.95 | 15.64 | 15.8 | 15.8 | +0.27 (+1.74%) | 624,183 |
11 Nov 2022 | CNY | 15.68 | 15.8 | 15.49 | 15.53 | 15.53 | +0.06 (+0.39%) | 831,042 |
10 Nov 2022 | CNY | 15.5 | 15.62 | 15.33 | 15.47 | 15.47 | -0.01 (-0.06%) | 601,661 |
9 Nov 2022 | CNY | 15.59 | 15.59 | 15.41 | 15.48 | 15.48 | +0.03 (+0.19%) | 322,400 |
8 Nov 2022 | CNY | 15.51 | 15.58 | 15.32 | 15.45 | 15.45 | -0.04 (-0.26%) | 332,200 |
7 Nov 2022 | CNY | 15.49 | 15.5 | 15.31 | 15.49 | 15.49 | +0.08 (+0.52%) | 471,501 |
4 Nov 2022 | CNY | 15.16 | 15.42 | 15.05 | 15.41 | 15.41 | +0.29 (+1.92%) | 624,027 |
3 Nov 2022 | CNY | 15.26 | 15.26 | 14.97 | 15.12 | 15.12 | -0.05 (-0.33%) | 465,860 |
2 Nov 2022 | CNY | 15.11 | 15.28 | 15.07 | 15.17 | 15.17 | +0.11 (+0.73%) | 641,928 |
1 Nov 2022 | CNY | 14.59 | 15.1 | 14.59 | 15.06 | 15.06 | +0.49 (+3.36%) | 799,180 |
31 Oct 2022 | CNY | 14.18 | 14.73 | 14.05 | 14.57 | 14.57 | +0.23 (+1.60%) | 499,441 |
28 Oct 2022 | CNY | 15.24 | 15.24 | 14.32 | 14.34 | 14.34 | -0.92 (-6.03%) | 957,166 |
27 Oct 2022 | CNY | 14.84 | 15.3 | 14.71 | 15.26 | 15.26 | +0.43 (+2.90%) | 731,700 |
26 Oct 2022 | CNY | 14.75 | 14.94 | 14.46 | 14.83 | 14.83 | +0.24 (+1.64%) | 393,994 |
25 Oct 2022 | CNY | 15.07 | 15.07 | 14.44 | 14.59 | 14.59 | -0.3 (-2.01%) | 523,800 |
24 Oct 2022 | CNY | 15.17 | 15.33 | 14.8 | 14.89 | 14.89 | -0.17 (-1.13%) | 526,000 |
21 Oct 2022 | CNY | 15.29 | 15.45 | 14.93 | 15.06 | 15.06 | -0.08 (-0.53%) | 387,274 |
20 Oct 2022 | CNY | 15.08 | 15.36 | 14.8 | 15.14 | 15.14 | +0.06 (+0.40%) | 412,700 |
19 Oct 2022 | CNY | 15.38 | 15.38 | 14.99 | 15.08 | 15.08 | -0.27 (-1.76%) | 433,620 |
18 Oct 2022 | CNY | 15.37 | 15.51 | 15.24 | 15.35 | 15.35 | -0.06 (-0.39%) | 491,900 |
17 Oct 2022 | CNY | 15.24 | 15.56 | 15.16 | 15.41 | 15.41 | +0.22 (+1.45%) | 452,400 |
14 Oct 2022 | CNY | 15 | 15.35 | 14.92 | 15.19 | 15.19 | +0.28 (+1.88%) | 390,100 |
13 Oct 2022 | CNY | 14.86 | 15.07 | 14.77 | 14.91 | 14.91 | +0.07 (+0.47%) | 355,331 |
12 Oct 2022 | CNY | 14.36 | 14.9 | 14.23 | 14.84 | 14.84 | +0.46 (+3.20%) | 494,200 |
11 Oct 2022 | CNY | 14.63 | 14.76 | 14.15 | 14.38 | 14.38 | -0.16 (-1.10%) | 410,828 |
10 Oct 2022 | CNY | 14.96 | 15.11 | 14.5 | 14.54 | 14.54 | -6.87 (-32.09%) | 436,304 |
7 Oct 2022 | CNY | 21.62 | 21.7 | 21.41 | 21.41 | 21.41 | -0.19 (-0.88%) | 150 |