Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 36.21 | 36.21 | 34.77 | 34.81 | 34.81 | -1.4 (-3.87%) | 445,025 |
21 Nov 2022 | CNY | 35.58 | 36.45 | 35.25 | 36.21 | 36.21 | +0.33 (+0.92%) | 530,357 |
18 Nov 2022 | CNY | 36.01 | 36.7 | 35.8 | 35.88 | 35.88 | -0.57 (-1.56%) | 352,088 |
17 Nov 2022 | CNY | 36.6 | 36.6 | 35.62 | 36.45 | 36.45 | -0.15 (-0.41%) | 426,018 |
16 Nov 2022 | CNY | 37.58 | 38 | 36.55 | 36.6 | 36.6 | -0.82 (-2.19%) | 464,596 |
15 Nov 2022 | CNY | 36.48 | 37.63 | 36.11 | 37.42 | 37.42 | +1.18 (+3.26%) | 642,508 |
14 Nov 2022 | CNY | 36.36 | 37.08 | 36.08 | 36.24 | 36.24 | -0.13 (-0.36%) | 596,272 |
11 Nov 2022 | CNY | 37.33 | 38 | 36.36 | 36.37 | 36.37 | -0.48 (-1.30%) | 589,631 |
10 Nov 2022 | CNY | 37.87 | 37.96 | 36.65 | 36.85 | 36.85 | -1.02 (-2.69%) | 617,168 |
9 Nov 2022 | CNY | 38.59 | 38.8 | 37.87 | 37.87 | 37.87 | -0.72 (-1.87%) | 358,249 |
8 Nov 2022 | CNY | 38.8 | 39.49 | 38.01 | 38.59 | 38.59 | -0.58 (-1.48%) | 407,223 |
7 Nov 2022 | CNY | 40.21 | 40.61 | 38.89 | 39.17 | 39.17 | -1.04 (-2.59%) | 569,499 |
4 Nov 2022 | CNY | 40 | 40.99 | 39.51 | 40.21 | 40.21 | +0.28 (+0.70%) | 678,812 |
3 Nov 2022 | CNY | 39.46 | 40 | 38.8 | 39.93 | 39.93 | +0.58 (+1.47%) | 690,193 |
2 Nov 2022 | CNY | 38.23 | 40.09 | 38.02 | 39.35 | 39.35 | +1.29 (+3.39%) | 984,008 |
1 Nov 2022 | CNY | 39.21 | 39.21 | 35.88 | 38.06 | 38.06 | -1.43 (-3.62%) | 1,532,630 |
31 Oct 2022 | CNY | 37.29 | 39.49 | 37.29 | 39.49 | 39.49 | +1.84 (+4.89%) | 686,176 |
28 Oct 2022 | CNY | 38.76 | 39.8 | 37.29 | 37.65 | 37.65 | -1.67 (-4.25%) | 652,788 |
27 Oct 2022 | CNY | 40.49 | 41.21 | 39.3 | 39.32 | 39.32 | -0.8 (-1.99%) | 696,858 |
26 Oct 2022 | CNY | 40.58 | 40.8 | 38 | 40.12 | 40.12 | +0.24 (+0.60%) | 975,220 |
25 Oct 2022 | CNY | 40.28 | 40.51 | 39.06 | 39.88 | 39.88 | +0.11 (+0.28%) | 717,001 |
24 Oct 2022 | CNY | 40.71 | 41.68 | 39.7 | 39.77 | 39.77 | -0.81 (-2.00%) | 530,678 |
21 Oct 2022 | CNY | 40.06 | 41.29 | 39.94 | 40.58 | 40.58 | +0.21 (+0.52%) | 468,160 |
20 Oct 2022 | CNY | 40.6 | 41.01 | 39.4 | 40.37 | 40.37 | -0.82 (-1.99%) | 761,256 |
19 Oct 2022 | CNY | 42.4 | 42.4 | 41.03 | 41.19 | 41.19 | -0.73 (-1.74%) | 570,266 |
18 Oct 2022 | CNY | 41.84 | 42.38 | 40.76 | 41.92 | 41.92 | +0.22 (+0.53%) | 717,806 |
17 Oct 2022 | CNY | 39.39 | 41.85 | 39.39 | 41.7 | 41.7 | +1.95 (+4.91%) | 755,691 |
14 Oct 2022 | CNY | 39.75 | 40.5 | 39.01 | 39.75 | 39.75 | +0.38 (+0.97%) | 472,420 |
13 Oct 2022 | CNY | 38.59 | 40.64 | 37.89 | 39.37 | 39.37 | +0.89 (+2.31%) | 713,729 |
12 Oct 2022 | CNY | 35.97 | 38.5 | 35.12 | 38.48 | 38.48 | +2.48 (+6.89%) | 899,166 |