Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 18 | 18.15 | 17.63 | 17.76 | 17.76 | -0.44 (-2.42%) | 6,552,438 |
21 Nov 2022 | CNY | 17.82 | 18.23 | 17.51 | 18.2 | 18.2 | +0.47 (+2.65%) | 8,798,470 |
18 Nov 2022 | CNY | 18.3 | 18.33 | 17.71 | 17.73 | 17.73 | -0.5 (-2.74%) | 7,311,751 |
17 Nov 2022 | CNY | 18.69 | 18.69 | 17.83 | 18.23 | 18.23 | -0.36 (-1.94%) | 8,269,674 |
16 Nov 2022 | CNY | 19.4 | 19.5 | 18.5 | 18.59 | 18.59 | -0.43 (-2.26%) | 13,815,401 |
15 Nov 2022 | CNY | 17.35 | 19.02 | 17.29 | 19.02 | 19.02 | +1.73 (+10.01%) | 12,619,557 |
14 Nov 2022 | CNY | 17.82 | 18.15 | 17.26 | 17.29 | 17.29 | -0.59 (-3.30%) | 6,560,840 |
11 Nov 2022 | CNY | 18.69 | 18.69 | 17.81 | 17.88 | 17.88 | -0.34 (-1.87%) | 8,995,101 |
10 Nov 2022 | CNY | 18.71 | 18.95 | 18.18 | 18.22 | 18.22 | -0.71 (-3.75%) | 9,585,322 |
9 Nov 2022 | CNY | 19.41 | 19.5 | 18.52 | 18.93 | 18.93 | -0.31 (-1.61%) | 12,548,821 |
8 Nov 2022 | CNY | 19.66 | 20.13 | 19.01 | 19.24 | 19.24 | +0.31 (+1.64%) | 17,524,689 |
7 Nov 2022 | CNY | 17.68 | 19.54 | 17.68 | 18.93 | 18.93 | +1.16 (+6.53%) | 15,237,569 |
4 Nov 2022 | CNY | 17.52 | 17.86 | 17.35 | 17.77 | 17.77 | +0.26 (+1.48%) | 6,857,050 |
3 Nov 2022 | CNY | 16.4 | 17.58 | 16.2 | 17.51 | 17.51 | +0.91 (+5.48%) | 8,263,724 |
2 Nov 2022 | CNY | 16.28 | 16.99 | 16.22 | 16.6 | 16.6 | +0.24 (+1.47%) | 6,183,522 |
1 Nov 2022 | CNY | 15.73 | 16.5 | 15.71 | 16.36 | 16.36 | +0.65 (+4.14%) | 6,109,802 |
31 Oct 2022 | CNY | 15.84 | 16.24 | 15.59 | 15.71 | 15.71 | -0.53 (-3.26%) | 6,146,480 |
28 Oct 2022 | CNY | 17.2 | 17.2 | 16.1 | 16.24 | 16.24 | -1.07 (-6.18%) | 7,664,430 |
27 Oct 2022 | CNY | 17.71 | 18.36 | 17.31 | 17.31 | 17.31 | -0.4 (-2.26%) | 6,564,865 |
26 Oct 2022 | CNY | 17.5 | 17.86 | 17.09 | 17.71 | 17.71 | +0.39 (+2.25%) | 6,223,809 |
25 Oct 2022 | CNY | 17.07 | 17.52 | 16.55 | 17.32 | 17.32 | +0.32 (+1.88%) | 6,004,165 |
24 Oct 2022 | CNY | 17.28 | 17.59 | 16.85 | 17 | 17 | -0.02 (-0.12%) | 5,569,769 |
21 Oct 2022 | CNY | 17.51 | 17.62 | 16.89 | 17.02 | 17.02 | -0.41 (-2.35%) | 5,163,550 |
20 Oct 2022 | CNY | 17.56 | 17.78 | 17.11 | 17.43 | 17.43 | -0.36 (-2.02%) | 5,530,510 |
19 Oct 2022 | CNY | 18 | 18.32 | 17.67 | 17.79 | 17.79 | -0.29 (-1.60%) | 6,132,180 |
18 Oct 2022 | CNY | 18.18 | 18.43 | 17.91 | 18.08 | 18.08 | -0.01 (-0.06%) | 6,990,420 |
17 Oct 2022 | CNY | 18.5 | 18.8 | 17.8 | 18.09 | 18.09 | +0.05 (+0.28%) | 10,172,794 |
14 Oct 2022 | CNY | 17.53 | 18.15 | 17.37 | 18.04 | 18.04 | +0.66 (+3.80%) | 6,155,530 |
13 Oct 2022 | CNY | 17.5 | 17.83 | 17.3 | 17.38 | 17.38 | -0.36 (-2.03%) | 5,339,820 |
12 Oct 2022 | CNY | 16.85 | 17.84 | 16.6 | 17.74 | 17.74 | +0.85 (+5.03%) | 6,772,736 |