Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 28.05 | 28.94 | 27.6 | 28.63 | 28.63 | +0.56 (+2.00%) | 1,719,300 |
22 Nov 2022 | CNY | 28.56 | 28.56 | 27.93 | 28.07 | 28.07 | -0.48 (-1.68%) | 985,100 |
21 Nov 2022 | CNY | 28.47 | 29 | 28 | 28.55 | 28.55 | -0.2 (-0.70%) | 1,635,059 |
18 Nov 2022 | CNY | 28.85 | 29.3 | 28.41 | 28.75 | 28.75 | -0.47 (-1.61%) | 1,506,100 |
17 Nov 2022 | CNY | 28.4 | 29.88 | 27.58 | 29.22 | 29.22 | +1.12 (+3.99%) | 2,600,683 |
16 Nov 2022 | CNY | 27.78 | 29.1 | 27.78 | 28.1 | 28.1 | +0.39 (+1.41%) | 2,542,763 |
15 Nov 2022 | CNY | 25.89 | 28.3 | 25.89 | 27.71 | 27.71 | +1.11 (+4.17%) | 3,147,183 |
14 Nov 2022 | CNY | 27.39 | 27.57 | 26.21 | 26.6 | 26.6 | -0.79 (-2.88%) | 2,951,200 |
11 Nov 2022 | CNY | 28.52 | 28.52 | 26.73 | 27.39 | 27.39 | -0.18 (-0.65%) | 3,024,900 |
10 Nov 2022 | CNY | 28.58 | 28.79 | 27.32 | 27.57 | 27.57 | -0.9 (-3.16%) | 2,958,700 |
9 Nov 2022 | CNY | 27.84 | 29.88 | 27.58 | 28.47 | 28.47 | +0.8 (+2.89%) | 4,073,003 |
8 Nov 2022 | CNY | 28.01 | 28.08 | 27.3 | 27.67 | 27.67 | -0.43 (-1.53%) | 1,910,676 |
7 Nov 2022 | CNY | 28 | 28.47 | 27.65 | 28.1 | 28.1 | -0.39 (-1.37%) | 2,456,142 |
4 Nov 2022 | CNY | 28.3 | 28.88 | 27.7 | 28.49 | 28.49 | +0.19 (+0.67%) | 3,406,959 |
3 Nov 2022 | CNY | 28.49 | 29.16 | 27.85 | 28.3 | 28.3 | -0.2 (-0.70%) | 3,159,752 |
2 Nov 2022 | CNY | 28.65 | 28.8 | 27.82 | 28.5 | 28.5 | -0.43 (-1.49%) | 4,936,883 |
1 Nov 2022 | CNY | 28.12 | 29.3 | 27.25 | 28.93 | 28.93 | +1.94 (+7.19%) | 11,035,249 |
31 Oct 2022 | CNY | 25.37 | 26.99 | 24.42 | 26.99 | 26.99 | +2.45 (+9.98%) | 3,481,879 |
28 Oct 2022 | CNY | 23.99 | 25.15 | 23.73 | 24.54 | 24.54 | +0.15 (+0.62%) | 2,598,666 |
27 Oct 2022 | CNY | 26.24 | 26.24 | 24.28 | 24.39 | 24.39 | -1.85 (-7.05%) | 2,851,149 |
26 Oct 2022 | CNY | 26.2 | 26.45 | 25.5 | 26.24 | 26.24 | +0.03 (+0.11%) | 2,388,759 |
25 Oct 2022 | CNY | 24.3 | 26.7 | 24.08 | 26.21 | 26.21 | +1.48 (+5.98%) | 3,551,283 |
24 Oct 2022 | CNY | 24.77 | 25.55 | 24.32 | 24.73 | 24.73 | +0.42 (+1.73%) | 2,348,076 |
21 Oct 2022 | CNY | 24.12 | 24.54 | 23.54 | 24.31 | 24.31 | +0.14 (+0.58%) | 1,617,300 |
20 Oct 2022 | CNY | 24.6 | 24.71 | 23.73 | 24.17 | 24.17 | -0.61 (-2.46%) | 1,750,283 |
19 Oct 2022 | CNY | 24.73 | 25.31 | 24.62 | 24.78 | 24.78 | -0.17 (-0.68%) | 2,087,600 |
18 Oct 2022 | CNY | 25.1 | 25.45 | 24.69 | 24.95 | 24.95 | -0.25 (-0.99%) | 2,573,688 |
17 Oct 2022 | CNY | 24.9 | 25.5 | 24.53 | 25.2 | 25.2 | -0.05 (-0.20%) | 2,960,976 |
14 Oct 2022 | CNY | 25.66 | 25.7 | 24.22 | 25.25 | 25.25 | -0.58 (-2.25%) | 4,725,510 |
13 Oct 2022 | CNY | 24.65 | 26.3 | 24.43 | 25.83 | 25.83 | +1.41 (+5.77%) | 7,549,134 |