Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2022 | CNY | 37.92 | 37.92 | 36.63 | 36.82 | 36.82 | -1.18 (-3.11%) | 486,300 |
11 Nov 2022 | CNY | 38.85 | 38.85 | 37.04 | 38 | 38 | -0.27 (-0.71%) | 948,540 |
10 Nov 2022 | CNY | 39.62 | 39.62 | 38 | 38.27 | 38.27 | -1.87 (-4.66%) | 784,544 |
9 Nov 2022 | CNY | 41.77 | 41.77 | 39.57 | 40.14 | 40.14 | +2.17 (+5.72%) | 1,316,400 |
8 Nov 2022 | CNY | 37.47 | 38.46 | 37.28 | 37.97 | 37.97 | +0.38 (+1.01%) | 302,800 |
7 Nov 2022 | CNY | 38 | 38 | 37.28 | 37.59 | 37.59 | -0.2 (-0.53%) | 211,400 |
4 Nov 2022 | CNY | 37.77 | 38.04 | 37.28 | 37.79 | 37.79 | +0.23 (+0.61%) | 259,800 |
3 Nov 2022 | CNY | 37.12 | 37.97 | 36.74 | 37.56 | 37.56 | +0.79 (+2.15%) | 291,200 |
2 Nov 2022 | CNY | 36.99 | 37.68 | 36.26 | 36.77 | 36.77 | +0.17 (+0.46%) | 285,300 |
1 Nov 2022 | CNY | 35.48 | 36.8 | 34.9 | 36.6 | 36.6 | +1.29 (+3.65%) | 404,000 |
31 Oct 2022 | CNY | 35.58 | 36.48 | 34.77 | 35.31 | 35.31 | +0.01 (+0.03%) | 172,400 |
28 Oct 2022 | CNY | 35.73 | 36 | 35.21 | 35.3 | 35.3 | -0.82 (-2.27%) | 295,000 |
27 Oct 2022 | CNY | 36.3 | 37.38 | 36 | 36.12 | 36.12 | +0.02 (+0.06%) | 193,600 |
26 Oct 2022 | CNY | 35.3 | 36.5 | 35.23 | 36.1 | 36.1 | +0.8 (+2.27%) | 348,100 |
25 Oct 2022 | CNY | 37.08 | 37.08 | 35.08 | 35.3 | 35.3 | -0.71 (-1.97%) | 201,400 |
24 Oct 2022 | CNY | 37.11 | 37.11 | 35.68 | 36.01 | 36.01 | -0.63 (-1.72%) | 200,400 |
21 Oct 2022 | CNY | 37.01 | 37.54 | 36.5 | 36.64 | 36.64 | -0.54 (-1.45%) | 110,800 |
20 Oct 2022 | CNY | 36.53 | 37.98 | 36.53 | 37.18 | 37.18 | +0.08 (+0.22%) | 147,400 |
19 Oct 2022 | CNY | 37.77 | 38.08 | 37.02 | 37.1 | 37.1 | -0.72 (-1.90%) | 176,000 |
18 Oct 2022 | CNY | 36.85 | 38.16 | 36.52 | 37.82 | 37.82 | +1 (+2.72%) | 390,700 |
17 Oct 2022 | CNY | 35.98 | 37.5 | 35.98 | 36.82 | 36.82 | -0.17 (-0.46%) | 225,400 |
14 Oct 2022 | CNY | 36.6 | 37.1 | 36.01 | 36.99 | 36.99 | +0.27 (+0.74%) | 232,300 |
13 Oct 2022 | CNY | 35.26 | 37.3 | 35.1 | 36.72 | 36.72 | +1.74 (+4.97%) | 380,700 |
12 Oct 2022 | CNY | 34.96 | 35.5 | 34.22 | 34.98 | 34.98 | +0.02 (+0.06%) | 210,700 |
11 Oct 2022 | CNY | 35.11 | 35.98 | 34.68 | 34.96 | 34.96 | -0.62 (-1.74%) | 267,382 |
10 Oct 2022 | CNY | 38 | 38 | 35.11 | 35.58 | 35.58 | -2.82 (-7.34%) | 697,782 |
30 Sep 2022 | CNY | 36.68 | 38.7 | 36.06 | 38.4 | 38.4 | +1.71 (+4.66%) | 570,600 |
29 Sep 2022 | CNY | 35.29 | 37.1 | 35.09 | 36.69 | 36.69 | +1.89 (+5.43%) | 587,100 |
28 Sep 2022 | CNY | 36.48 | 36.48 | 34.76 | 34.8 | 34.8 | -1.7 (-4.66%) | 436,500 |
27 Sep 2022 | CNY | 36.97 | 37.63 | 35.51 | 36.5 | 36.5 | -0.15 (-0.41%) | 297,400 |