Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 25.15 | 25.3 | 24.07 | 24.58 | 24.58 | -0.36 (-1.44%) | 761,753 |
22 Nov 2022 | CNY | 25.7 | 26.21 | 24.94 | 24.94 | 24.94 | -0.59 (-2.31%) | 971,374 |
21 Nov 2022 | CNY | 25.76 | 25.76 | 25.05 | 25.53 | 25.53 | +0.15 (+0.59%) | 735,956 |
18 Nov 2022 | CNY | 25.9 | 26.16 | 25.29 | 25.38 | 25.38 | -0.29 (-1.13%) | 991,011 |
17 Nov 2022 | CNY | 25 | 25.85 | 24.5 | 25.67 | 25.67 | +0.75 (+3.01%) | 1,305,906 |
16 Nov 2022 | CNY | 25.12 | 25.5 | 24.81 | 24.92 | 24.92 | 0.0 (0.0%) | 722,270 |
15 Nov 2022 | CNY | 24.4 | 25.05 | 24.22 | 24.92 | 24.92 | +0.52 (+2.13%) | 950,621 |
14 Nov 2022 | CNY | 24.79 | 24.87 | 24.3 | 24.4 | 24.4 | -0.09 (-0.37%) | 700,567 |
11 Nov 2022 | CNY | 25.05 | 25.4 | 24.41 | 24.49 | 24.49 | -0.34 (-1.37%) | 1,293,457 |
10 Nov 2022 | CNY | 25.43 | 25.52 | 24.73 | 24.83 | 24.83 | -0.6 (-2.36%) | 898,944 |
9 Nov 2022 | CNY | 25.63 | 26.06 | 25.28 | 25.43 | 25.43 | -0.11 (-0.43%) | 722,600 |
8 Nov 2022 | CNY | 25.58 | 25.75 | 25.08 | 25.54 | 25.54 | +0.1 (+0.39%) | 801,708 |
7 Nov 2022 | CNY | 25.7 | 26.09 | 25.27 | 25.44 | 25.44 | -0.45 (-1.74%) | 1,102,807 |
4 Nov 2022 | CNY | 25.85 | 26.14 | 25.46 | 25.89 | 25.89 | +0.04 (+0.15%) | 1,086,976 |
3 Nov 2022 | CNY | 25.22 | 26.12 | 25.07 | 25.85 | 25.85 | +0.63 (+2.50%) | 1,426,223 |
2 Nov 2022 | CNY | 25.14 | 25.7 | 24.86 | 25.22 | 25.22 | +0.17 (+0.68%) | 1,258,897 |
1 Nov 2022 | CNY | 24.96 | 25.47 | 24.4 | 25.05 | 25.05 | +0.66 (+2.71%) | 1,455,991 |
31 Oct 2022 | CNY | 23 | 24.72 | 22.85 | 24.39 | 24.39 | +1.07 (+4.59%) | 1,527,083 |
28 Oct 2022 | CNY | 24.39 | 24.68 | 23.26 | 23.32 | 23.32 | -0.92 (-3.80%) | 1,625,122 |
27 Oct 2022 | CNY | 25.39 | 25.39 | 24.2 | 24.24 | 24.24 | -1.24 (-4.87%) | 1,940,069 |
26 Oct 2022 | CNY | 24.53 | 25.49 | 24.1 | 25.48 | 25.48 | +0.68 (+2.74%) | 2,014,581 |
25 Oct 2022 | CNY | 24.08 | 25.4 | 23.86 | 24.8 | 24.8 | +0.77 (+3.20%) | 2,010,165 |
24 Oct 2022 | CNY | 23.86 | 24.79 | 23.63 | 24.03 | 24.03 | +0.3 (+1.26%) | 1,179,518 |
21 Oct 2022 | CNY | 23.62 | 24.45 | 23.46 | 23.73 | 23.73 | -0.23 (-0.96%) | 605,977 |
20 Oct 2022 | CNY | 23.74 | 24.13 | 23.42 | 23.96 | 23.96 | +0.13 (+0.55%) | 669,028 |
19 Oct 2022 | CNY | 23.58 | 24.28 | 23.58 | 23.83 | 23.83 | -0.05 (-0.21%) | 438,596 |
18 Oct 2022 | CNY | 23.82 | 24.86 | 23.68 | 23.88 | 23.88 | -0.37 (-1.53%) | 659,103 |
17 Oct 2022 | CNY | 23.09 | 24.84 | 22.86 | 24.25 | 24.25 | +1.23 (+5.34%) | 997,811 |
14 Oct 2022 | CNY | 22.27 | 23.18 | 22.27 | 23.02 | 23.02 | +0.75 (+3.37%) | 472,641 |
13 Oct 2022 | CNY | 21.75 | 22.49 | 21.52 | 22.27 | 22.27 | +0.57 (+2.63%) | 561,033 |