Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 23.18 | 25.42 | 23.06 | 25.42 | 25.42 | +2.31 (+10.00%) | 4,519,146 |
22 Nov 2022 | CNY | 22.99 | 24.18 | 22.69 | 23.11 | 23.11 | +0.1 (+0.43%) | 2,200,800 |
21 Nov 2022 | CNY | 22.97 | 23.16 | 22.01 | 23.01 | 23.01 | -0.02 (-0.09%) | 1,994,000 |
18 Nov 2022 | CNY | 24.85 | 25.28 | 22.99 | 23.03 | 23.03 | -1.79 (-7.21%) | 4,179,300 |
17 Nov 2022 | CNY | 23.06 | 24.98 | 22.71 | 24.82 | 24.82 | +1.72 (+7.45%) | 4,043,200 |
16 Nov 2022 | CNY | 22.47 | 23.14 | 22.32 | 23.1 | 23.1 | +0.62 (+2.76%) | 1,238,099 |
15 Nov 2022 | CNY | 22.07 | 22.53 | 22.07 | 22.48 | 22.48 | +0.31 (+1.40%) | 588,308 |
14 Nov 2022 | CNY | 22.4 | 22.4 | 21.8 | 22.17 | 22.17 | -0.13 (-0.58%) | 444,300 |
11 Nov 2022 | CNY | 22.36 | 22.64 | 22 | 22.3 | 22.3 | +0.33 (+1.50%) | 562,400 |
10 Nov 2022 | CNY | 22.16 | 22.28 | 21.93 | 21.97 | 21.97 | -0.2 (-0.90%) | 650,700 |
9 Nov 2022 | CNY | 22.39 | 22.39 | 22.04 | 22.17 | 22.17 | -0.13 (-0.58%) | 382,600 |
8 Nov 2022 | CNY | 22.2 | 22.54 | 21.93 | 22.3 | 22.3 | +0.07 (+0.31%) | 612,200 |
7 Nov 2022 | CNY | 21.9 | 22.3 | 21.77 | 22.23 | 22.23 | +0.41 (+1.88%) | 529,700 |
4 Nov 2022 | CNY | 21.96 | 21.97 | 21.51 | 21.82 | 21.82 | +0.13 (+0.60%) | 371,100 |
3 Nov 2022 | CNY | 21.66 | 21.76 | 21.4 | 21.69 | 21.69 | -0.01 (-0.05%) | 315,800 |
2 Nov 2022 | CNY | 21.27 | 21.9 | 21.27 | 21.7 | 21.7 | +0.52 (+2.46%) | 639,500 |
1 Nov 2022 | CNY | 20.99 | 21.25 | 20.8 | 21.18 | 21.18 | +0.42 (+2.02%) | 691,900 |
31 Oct 2022 | CNY | 20.46 | 20.94 | 20.28 | 20.76 | 20.76 | +0.48 (+2.37%) | 747,804 |
28 Oct 2022 | CNY | 21.66 | 21.66 | 20.11 | 20.28 | 20.28 | -1.37 (-6.33%) | 896,400 |
27 Oct 2022 | CNY | 21.32 | 21.9 | 21.32 | 21.65 | 21.65 | +0.3 (+1.41%) | 694,700 |
26 Oct 2022 | CNY | 20.75 | 21.4 | 20.66 | 21.35 | 21.35 | +0.6 (+2.89%) | 562,700 |
25 Oct 2022 | CNY | 20.88 | 21.08 | 20.32 | 20.75 | 20.75 | -0.13 (-0.62%) | 353,100 |
24 Oct 2022 | CNY | 21.48 | 21.63 | 20.8 | 20.88 | 20.88 | -0.38 (-1.79%) | 559,400 |
21 Oct 2022 | CNY | 21.1 | 21.51 | 20.96 | 21.26 | 21.26 | +0.17 (+0.81%) | 510,000 |
20 Oct 2022 | CNY | 21.22 | 21.41 | 21.05 | 21.09 | 21.09 | -0.12 (-0.57%) | 404,300 |
19 Oct 2022 | CNY | 21.38 | 21.54 | 21.13 | 21.21 | 21.21 | -0.29 (-1.35%) | 263,600 |
18 Oct 2022 | CNY | 21.53 | 21.64 | 21.24 | 21.5 | 21.5 | -0.14 (-0.65%) | 344,600 |
17 Oct 2022 | CNY | 21.19 | 21.64 | 20.91 | 21.64 | 21.64 | +0.52 (+2.46%) | 454,300 |
14 Oct 2022 | CNY | 20.9 | 21.26 | 20.82 | 21.12 | 21.12 | +0.32 (+1.54%) | 411,600 |
13 Oct 2022 | CNY | 20.2 | 20.99 | 19.93 | 20.8 | 20.8 | +0.58 (+2.87%) | 627,300 |