Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 18.8 | 18.88 | 18.16 | 18.3 | 18.3 | -0.49 (-2.61%) | 1,375,659 |
22 Nov 2022 | CNY | 18.96 | 19.17 | 18.65 | 18.79 | 18.79 | -0.09 (-0.48%) | 923,900 |
21 Nov 2022 | CNY | 18.92 | 18.98 | 18.38 | 18.88 | 18.88 | -0.28 (-1.46%) | 1,454,700 |
18 Nov 2022 | CNY | 19.55 | 19.78 | 18.99 | 19.16 | 19.16 | -0.36 (-1.84%) | 1,623,226 |
17 Nov 2022 | CNY | 19.83 | 19.83 | 19.3 | 19.52 | 19.52 | -0.57 (-2.84%) | 2,083,386 |
16 Nov 2022 | CNY | 18.87 | 20.19 | 18.74 | 20.09 | 20.09 | +1.23 (+6.52%) | 3,736,105 |
15 Nov 2022 | CNY | 18.48 | 18.89 | 18.48 | 18.86 | 18.86 | +0.28 (+1.51%) | 1,147,579 |
14 Nov 2022 | CNY | 18.53 | 18.76 | 18.5 | 18.58 | 18.58 | +0.02 (+0.11%) | 939,190 |
11 Nov 2022 | CNY | 18.75 | 18.87 | 18.49 | 18.56 | 18.56 | +0.08 (+0.43%) | 1,143,800 |
10 Nov 2022 | CNY | 18.41 | 18.63 | 18.22 | 18.48 | 18.48 | +0.07 (+0.38%) | 976,200 |
9 Nov 2022 | CNY | 18.65 | 18.73 | 18.38 | 18.41 | 18.41 | -0.24 (-1.29%) | 861,700 |
8 Nov 2022 | CNY | 18.72 | 18.76 | 18.56 | 18.65 | 18.65 | -0.11 (-0.59%) | 832,000 |
7 Nov 2022 | CNY | 18.6 | 18.76 | 18.5 | 18.76 | 18.76 | +0.12 (+0.64%) | 1,227,520 |
4 Nov 2022 | CNY | 18.3 | 18.77 | 18.25 | 18.64 | 18.64 | +0.44 (+2.42%) | 1,558,699 |
3 Nov 2022 | CNY | 18.2 | 18.29 | 17.96 | 18.2 | 18.2 | -0.03 (-0.16%) | 943,361 |
2 Nov 2022 | CNY | 18.1 | 18.45 | 18.06 | 18.23 | 18.23 | +0.13 (+0.72%) | 1,353,197 |
1 Nov 2022 | CNY | 17.56 | 18.1 | 17.56 | 18.1 | 18.1 | +0.62 (+3.55%) | 1,783,254 |
31 Oct 2022 | CNY | 17.3 | 17.76 | 17.26 | 17.48 | 17.48 | +0.18 (+1.04%) | 1,450,800 |
28 Oct 2022 | CNY | 18.47 | 18.47 | 17 | 17.3 | 17.3 | -1.22 (-6.59%) | 2,499,050 |
27 Oct 2022 | CNY | 18.65 | 18.94 | 18.51 | 18.52 | 18.52 | -0.14 (-0.75%) | 1,283,200 |
26 Oct 2022 | CNY | 18.5 | 18.85 | 18.5 | 18.66 | 18.66 | +0.06 (+0.32%) | 1,608,787 |
25 Oct 2022 | CNY | 18.86 | 18.86 | 18.24 | 18.6 | 18.6 | -0.3 (-1.59%) | 1,450,246 |
24 Oct 2022 | CNY | 18.91 | 19.3 | 18.72 | 18.9 | 18.9 | -0.15 (-0.79%) | 1,951,587 |
21 Oct 2022 | CNY | 19.48 | 19.49 | 18.98 | 19.05 | 19.05 | -0.43 (-2.21%) | 1,996,799 |
20 Oct 2022 | CNY | 20.43 | 20.43 | 19.33 | 19.48 | 19.48 | -0.7 (-3.47%) | 3,026,229 |
19 Oct 2022 | CNY | 20.55 | 20.7 | 20.11 | 20.18 | 20.18 | -0.54 (-2.61%) | 2,408,944 |
18 Oct 2022 | CNY | 20.55 | 20.83 | 20.47 | 20.72 | 20.72 | -0.12 (-0.58%) | 3,732,313 |
17 Oct 2022 | CNY | 22 | 22.3 | 20.45 | 20.84 | 20.84 | -1.88 (-8.27%) | 6,587,954 |
14 Oct 2022 | CNY | 22.59 | 23.16 | 22.59 | 22.72 | 22.72 | -2.38 (-9.48%) | 6,200,368 |
13 Oct 2022 | CNY | 27.65 | 27.95 | 25.1 | 25.1 | 25.1 | -2.79 (-10.00%) | 3,908,300 |