Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 33.2 | 33.25 | 31.5 | 32.4 | 32.4 | -0.8 (-2.41%) | 469,885 |
22 Nov 2022 | CNY | 33.15 | 35.19 | 33.12 | 33.2 | 33.2 | -0.4 (-1.19%) | 455,539 |
21 Nov 2022 | CNY | 33.22 | 33.85 | 32.42 | 33.6 | 33.6 | +0.45 (+1.36%) | 389,321 |
18 Nov 2022 | CNY | 34.62 | 34.7 | 33.14 | 33.15 | 33.15 | -1.47 (-4.25%) | 561,615 |
17 Nov 2022 | CNY | 33.98 | 34.94 | 33.68 | 34.62 | 34.62 | +0.3 (+0.87%) | 594,547 |
16 Nov 2022 | CNY | 35.5 | 37.35 | 34 | 34.32 | 34.32 | -0.59 (-1.69%) | 934,102 |
15 Nov 2022 | CNY | 33.88 | 38 | 33.52 | 34.91 | 34.91 | +1.05 (+3.10%) | 1,499,112 |
14 Nov 2022 | CNY | 31.5 | 35.38 | 31.49 | 33.86 | 33.86 | +3.16 (+10.29%) | 1,308,191 |
11 Nov 2022 | CNY | 30.29 | 31 | 29.72 | 30.7 | 30.7 | +0.84 (+2.81%) | 326,551 |
10 Nov 2022 | CNY | 30.56 | 30.97 | 29.65 | 29.86 | 29.86 | -0.6 (-1.97%) | 228,552 |
9 Nov 2022 | CNY | 30.75 | 31.2 | 30.2 | 30.46 | 30.46 | -0.3 (-0.98%) | 181,277 |
8 Nov 2022 | CNY | 30.52 | 30.89 | 30.01 | 30.76 | 30.76 | 0.0 (0.0%) | 186,900 |
7 Nov 2022 | CNY | 31.16 | 31.6 | 30.58 | 30.76 | 30.76 | -0.39 (-1.25%) | 225,527 |
4 Nov 2022 | CNY | 31.2 | 31.41 | 30.8 | 31.15 | 31.15 | -0.05 (-0.16%) | 177,560 |
3 Nov 2022 | CNY | 31.5 | 31.66 | 30.68 | 31.2 | 31.2 | -0.5 (-1.58%) | 183,567 |
2 Nov 2022 | CNY | 31 | 31.83 | 30.68 | 31.7 | 31.7 | +0.33 (+1.05%) | 348,959 |
1 Nov 2022 | CNY | 31.5 | 32.88 | 30.8 | 31.37 | 31.37 | +0.32 (+1.03%) | 278,625 |
31 Oct 2022 | CNY | 30.13 | 31.36 | 30.06 | 31.05 | 31.05 | +0.96 (+3.19%) | 198,589 |
28 Oct 2022 | CNY | 31.38 | 31.58 | 29.81 | 30.09 | 30.09 | -1.29 (-4.11%) | 222,570 |
27 Oct 2022 | CNY | 30.96 | 31.66 | 30.54 | 31.38 | 31.38 | +0.96 (+3.16%) | 319,248 |
26 Oct 2022 | CNY | 29.2 | 30.92 | 28.91 | 30.42 | 30.42 | +1.42 (+4.90%) | 295,165 |
25 Oct 2022 | CNY | 28 | 29.42 | 28 | 29 | 29 | -1.56 (-5.10%) | 400,907 |
24 Oct 2022 | CNY | 30.7 | 31.4 | 30.41 | 30.56 | 30.56 | -0.13 (-0.42%) | 249,819 |
21 Oct 2022 | CNY | 30.39 | 30.86 | 29.79 | 30.69 | 30.69 | +0.3 (+0.99%) | 144,858 |
20 Oct 2022 | CNY | 30.77 | 30.97 | 30.22 | 30.39 | 30.39 | -0.13 (-0.43%) | 178,710 |
19 Oct 2022 | CNY | 30.6 | 31.15 | 30.17 | 30.52 | 30.52 | -0.13 (-0.42%) | 202,836 |
18 Oct 2022 | CNY | 30.37 | 30.8 | 29.94 | 30.65 | 30.65 | +0.15 (+0.49%) | 232,796 |
17 Oct 2022 | CNY | 28.9 | 30.65 | 28.9 | 30.5 | 30.5 | +1.42 (+4.88%) | 402,539 |
14 Oct 2022 | CNY | 28.58 | 29.19 | 28.31 | 29.08 | 29.08 | +0.48 (+1.68%) | 169,578 |
13 Oct 2022 | CNY | 28.27 | 28.78 | 28.15 | 28.6 | 28.6 | +0.33 (+1.17%) | 178,391 |