Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 17.85 | 18.11 | 17.45 | 17.72 | 17.72 | -0.08 (-0.45%) | 2,684,800 |
22 Nov 2022 | CNY | 17.88 | 18.58 | 17.6 | 17.8 | 17.8 | +0.18 (+1.02%) | 6,421,900 |
21 Nov 2022 | CNY | 17.48 | 17.87 | 17.03 | 17.62 | 17.62 | +0.24 (+1.38%) | 3,364,298 |
18 Nov 2022 | CNY | 17.55 | 18.06 | 17.25 | 17.38 | 17.38 | -0.26 (-1.47%) | 3,670,584 |
17 Nov 2022 | CNY | 17.9 | 18.05 | 17.4 | 17.64 | 17.64 | -0.26 (-1.45%) | 2,197,200 |
16 Nov 2022 | CNY | 17.56 | 18.2 | 17.3 | 17.9 | 17.9 | +0.34 (+1.94%) | 5,424,706 |
15 Nov 2022 | CNY | 17.1 | 17.95 | 16.98 | 17.56 | 17.56 | +0.41 (+2.39%) | 5,023,200 |
14 Nov 2022 | CNY | 16.7 | 17.68 | 16.52 | 17.15 | 17.15 | +0.74 (+4.51%) | 5,662,874 |
11 Nov 2022 | CNY | 16.59 | 16.8 | 16.3 | 16.41 | 16.41 | +0.16 (+0.98%) | 3,165,106 |
10 Nov 2022 | CNY | 16.7 | 16.94 | 16.18 | 16.25 | 16.25 | -0.64 (-3.79%) | 3,900,075 |
9 Nov 2022 | CNY | 16.8 | 17.1 | 16.63 | 16.89 | 16.89 | +0.06 (+0.36%) | 2,381,316 |
8 Nov 2022 | CNY | 16.67 | 17.6 | 16.49 | 16.83 | 16.83 | +0.35 (+2.12%) | 4,902,683 |
7 Nov 2022 | CNY | 16.1 | 16.64 | 15.6 | 16.48 | 16.48 | +0.57 (+3.58%) | 4,318,686 |
4 Nov 2022 | CNY | 15.27 | 16.11 | 15.27 | 15.91 | 15.91 | +0.59 (+3.85%) | 3,190,014 |
3 Nov 2022 | CNY | 15.36 | 15.49 | 15.21 | 15.32 | 15.32 | -0.02 (-0.13%) | 1,790,486 |
2 Nov 2022 | CNY | 15.5 | 15.61 | 15.05 | 15.34 | 15.34 | +0.31 (+2.06%) | 2,309,333 |
1 Nov 2022 | CNY | 14.56 | 15.28 | 14.46 | 15.03 | 15.03 | +0.57 (+3.94%) | 2,419,039 |
31 Oct 2022 | CNY | 14.05 | 14.58 | 14.03 | 14.46 | 14.46 | +0.26 (+1.83%) | 2,168,000 |
28 Oct 2022 | CNY | 15 | 15.49 | 14.2 | 14.2 | 14.2 | -1.16 (-7.55%) | 3,543,257 |
27 Oct 2022 | CNY | 15.19 | 15.74 | 14.89 | 15.36 | 15.36 | +0.36 (+2.40%) | 2,822,435 |
26 Oct 2022 | CNY | 14.48 | 15.04 | 14.46 | 15 | 15 | +0.53 (+3.66%) | 1,699,354 |
25 Oct 2022 | CNY | 14.6 | 14.73 | 14.13 | 14.47 | 14.47 | -0.13 (-0.89%) | 1,079,002 |
24 Oct 2022 | CNY | 14.81 | 15.18 | 14.51 | 14.6 | 14.6 | -0.21 (-1.42%) | 1,565,202 |
21 Oct 2022 | CNY | 14.92 | 14.96 | 14.63 | 14.81 | 14.81 | +0.04 (+0.27%) | 702,815 |
20 Oct 2022 | CNY | 14.87 | 15.1 | 14.6 | 14.77 | 14.77 | -0.24 (-1.60%) | 1,304,268 |
19 Oct 2022 | CNY | 14.9 | 15.15 | 14.69 | 15.01 | 15.01 | +0.2 (+1.35%) | 1,607,379 |
18 Oct 2022 | CNY | 14.82 | 14.87 | 14.48 | 14.81 | 14.81 | +0.01 (+0.07%) | 1,618,200 |
17 Oct 2022 | CNY | 14.45 | 15 | 14.3 | 14.8 | 14.8 | +0.25 (+1.72%) | 1,944,700 |
14 Oct 2022 | CNY | 14.23 | 14.65 | 14.12 | 14.55 | 14.55 | +0.4 (+2.83%) | 1,592,956 |
13 Oct 2022 | CNY | 13.89 | 14.25 | 13.81 | 14.15 | 14.15 | +0.16 (+1.14%) | 1,494,200 |