Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 32.34 | 33.25 | 31.65 | 32.85 | 32.85 | +0.37 (+1.14%) | 3,941,800 |
22 Nov 2022 | CNY | 33.07 | 33.68 | 32.37 | 32.48 | 32.48 | -0.58 (-1.75%) | 3,384,333 |
21 Nov 2022 | CNY | 32.33 | 33.65 | 31.8 | 33.06 | 33.06 | +0.74 (+2.29%) | 4,656,625 |
18 Nov 2022 | CNY | 32.16 | 33.23 | 32.1 | 32.32 | 32.32 | +0.17 (+0.53%) | 4,216,922 |
17 Nov 2022 | CNY | 32.89 | 32.94 | 31.8 | 32.15 | 32.15 | -0.3 (-0.92%) | 3,772,531 |
16 Nov 2022 | CNY | 33.15 | 33.66 | 32.21 | 32.45 | 32.45 | -0.71 (-2.14%) | 3,713,609 |
15 Nov 2022 | CNY | 30.18 | 33.42 | 30.18 | 33.16 | 33.16 | +2.74 (+9.01%) | 8,957,400 |
14 Nov 2022 | CNY | 30.19 | 30.55 | 29.41 | 30.42 | 30.42 | +0.4 (+1.33%) | 3,804,390 |
11 Nov 2022 | CNY | 30.99 | 31.15 | 29.98 | 30.02 | 30.02 | -0.21 (-0.69%) | 3,129,620 |
10 Nov 2022 | CNY | 31.5 | 31.68 | 29.93 | 30.23 | 30.23 | -1.52 (-4.79%) | 4,952,458 |
9 Nov 2022 | CNY | 31.77 | 32.18 | 31.47 | 31.75 | 31.75 | +0.2 (+0.63%) | 2,499,030 |
8 Nov 2022 | CNY | 31.36 | 31.64 | 31 | 31.55 | 31.55 | +0.19 (+0.61%) | 2,771,954 |
7 Nov 2022 | CNY | 31.9 | 32.35 | 31.2 | 31.36 | 31.36 | -0.29 (-0.92%) | 5,385,470 |
4 Nov 2022 | CNY | 29.89 | 31.88 | 29.4 | 31.65 | 31.65 | +2.07 (+7.00%) | 9,053,211 |
3 Nov 2022 | CNY | 28.5 | 29.8 | 28.31 | 29.58 | 29.58 | +1.06 (+3.72%) | 4,172,723 |
2 Nov 2022 | CNY | 28.53 | 28.73 | 28.01 | 28.52 | 28.52 | +0.02 (+0.07%) | 3,107,579 |
1 Nov 2022 | CNY | 27.43 | 28.58 | 27.43 | 28.5 | 28.5 | +1.1 (+4.01%) | 3,732,293 |
31 Oct 2022 | CNY | 26.87 | 27.9 | 26.76 | 27.4 | 27.4 | +0.54 (+2.01%) | 2,296,278 |
28 Oct 2022 | CNY | 28 | 28.1 | 26.64 | 26.86 | 26.86 | -1.14 (-4.07%) | 2,764,226 |
27 Oct 2022 | CNY | 28.6 | 28.97 | 27.9 | 28 | 28 | -0.6 (-2.10%) | 2,899,550 |
26 Oct 2022 | CNY | 28.73 | 29.08 | 28.3 | 28.6 | 28.6 | -0.14 (-0.49%) | 2,967,200 |
25 Oct 2022 | CNY | 28.43 | 28.76 | 27.21 | 28.74 | 28.74 | +0.29 (+1.02%) | 3,097,895 |
24 Oct 2022 | CNY | 28.51 | 29.38 | 28.04 | 28.45 | 28.45 | +0.06 (+0.21%) | 3,501,997 |
21 Oct 2022 | CNY | 27.68 | 28.75 | 27.44 | 28.39 | 28.39 | +0.82 (+2.97%) | 3,208,631 |
20 Oct 2022 | CNY | 28.3 | 28.31 | 26.8 | 27.57 | 27.57 | -0.55 (-1.96%) | 3,419,200 |
19 Oct 2022 | CNY | 28.49 | 28.88 | 28.1 | 28.12 | 28.12 | -0.52 (-1.82%) | 3,010,990 |
18 Oct 2022 | CNY | 28 | 28.96 | 27.71 | 28.64 | 28.64 | +0.89 (+3.21%) | 4,459,047 |
17 Oct 2022 | CNY | 27.2 | 27.94 | 27.2 | 27.75 | 27.75 | +0.15 (+0.54%) | 1,852,100 |
14 Oct 2022 | CNY | 27.36 | 27.78 | 27.1 | 27.6 | 27.6 | +0.41 (+1.51%) | 2,683,830 |
13 Oct 2022 | CNY | 26.79 | 27.3 | 26.55 | 27.19 | 27.19 | +0.23 (+0.85%) | 2,858,210 |