Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 19.98 | 20.1 | 19.08 | 19.1 | 19.1 | -0.88 (-4.40%) | 1,761,731 |
22 Nov 2022 | CNY | 20.5 | 20.69 | 19.85 | 19.98 | 19.98 | -0.81 (-3.90%) | 1,138,646 |
21 Nov 2022 | CNY | 20.54 | 20.86 | 20.22 | 20.79 | 20.79 | +0.25 (+1.22%) | 1,087,207 |
18 Nov 2022 | CNY | 21.38 | 21.59 | 20.5 | 20.54 | 20.54 | -0.74 (-3.48%) | 1,888,753 |
17 Nov 2022 | CNY | 20.41 | 21.3 | 20.2 | 21.28 | 21.28 | +0.87 (+4.26%) | 1,740,372 |
16 Nov 2022 | CNY | 20.94 | 21.51 | 20.38 | 20.41 | 20.41 | -0.63 (-2.99%) | 1,511,211 |
15 Nov 2022 | CNY | 20.73 | 21.88 | 20.49 | 21.04 | 21.04 | +0.35 (+1.69%) | 2,441,300 |
14 Nov 2022 | CNY | 20.29 | 20.96 | 20.11 | 20.69 | 20.69 | +0.21 (+1.03%) | 1,420,839 |
11 Nov 2022 | CNY | 21.59 | 21.85 | 20.46 | 20.48 | 20.48 | -0.8 (-3.76%) | 2,619,413 |
10 Nov 2022 | CNY | 20.71 | 22.31 | 20.66 | 21.28 | 21.28 | +0.49 (+2.36%) | 3,167,878 |
9 Nov 2022 | CNY | 21.8 | 21.8 | 20.76 | 20.79 | 20.79 | -0.91 (-4.19%) | 2,129,904 |
8 Nov 2022 | CNY | 21.62 | 21.79 | 20.98 | 21.7 | 21.7 | -0.09 (-0.41%) | 1,810,350 |
7 Nov 2022 | CNY | 21.97 | 22.55 | 21.5 | 21.79 | 21.79 | -0.21 (-0.95%) | 2,417,270 |
4 Nov 2022 | CNY | 21.79 | 22.07 | 21.64 | 22 | 22 | +0.06 (+0.27%) | 1,475,394 |
3 Nov 2022 | CNY | 22.71 | 22.71 | 21.7 | 21.94 | 21.94 | -0.61 (-2.71%) | 1,756,682 |
2 Nov 2022 | CNY | 22.78 | 22.92 | 22.03 | 22.55 | 22.55 | -0.11 (-0.49%) | 2,507,321 |
1 Nov 2022 | CNY | 23.2 | 23.2 | 22.2 | 22.66 | 22.66 | -0.61 (-2.62%) | 2,792,948 |
31 Oct 2022 | CNY | 21.23 | 23.77 | 21.23 | 23.27 | 23.27 | +2.27 (+10.81%) | 3,721,903 |
28 Oct 2022 | CNY | 21.45 | 21.94 | 20.8 | 21 | 21 | -0.45 (-2.10%) | 1,640,582 |
27 Oct 2022 | CNY | 22.43 | 22.45 | 21.19 | 21.45 | 21.45 | -0.54 (-2.46%) | 3,237,215 |
26 Oct 2022 | CNY | 20.39 | 22.05 | 20.3 | 21.99 | 21.99 | +1.78 (+8.81%) | 2,582,241 |
25 Oct 2022 | CNY | 21 | 21.52 | 20 | 20.21 | 20.21 | -0.88 (-4.17%) | 1,975,068 |
24 Oct 2022 | CNY | 20.77 | 22.28 | 20.67 | 21.09 | 21.09 | +0.46 (+2.23%) | 3,097,688 |
21 Oct 2022 | CNY | 21.2 | 21.22 | 20.2 | 20.63 | 20.63 | -0.63 (-2.96%) | 2,648,151 |
20 Oct 2022 | CNY | 21.09 | 21.55 | 20.6 | 21.26 | 21.26 | +0.33 (+1.58%) | 1,850,678 |
19 Oct 2022 | CNY | 21.8 | 21.95 | 20.93 | 20.93 | 20.93 | -0.96 (-4.39%) | 2,545,733 |
18 Oct 2022 | CNY | 22 | 22.22 | 21.47 | 21.89 | 21.89 | -0.34 (-1.53%) | 2,181,627 |
17 Oct 2022 | CNY | 20.83 | 22.27 | 20.77 | 22.23 | 22.23 | +1.47 (+7.08%) | 3,650,859 |
14 Oct 2022 | CNY | 20.72 | 21 | 20.23 | 20.76 | 20.76 | +0.13 (+0.63%) | 2,372,654 |
13 Oct 2022 | CNY | 19.28 | 21.66 | 19.26 | 20.63 | 20.63 | +1.35 (+7.00%) | 6,670,175 |