Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 40.67 | 40.67 | 38.9 | 39.61 | 39.61 | -0.95 (-2.34%) | 2,070,925 |
22 Nov 2022 | CNY | 42.35 | 42.55 | 40.15 | 40.56 | 40.56 | -1.44 (-3.43%) | 3,419,785 |
21 Nov 2022 | CNY | 43.26 | 43.58 | 41.58 | 42 | 42 | -1.21 (-2.80%) | 3,114,355 |
18 Nov 2022 | CNY | 43.46 | 44.48 | 42.7 | 43.21 | 43.21 | -0.15 (-0.35%) | 1,964,137 |
17 Nov 2022 | CNY | 43.51 | 43.62 | 42.61 | 43.36 | 43.36 | -0.15 (-0.34%) | 1,341,153 |
16 Nov 2022 | CNY | 45 | 45.2 | 43.12 | 43.51 | 43.51 | -1.17 (-2.62%) | 2,645,739 |
15 Nov 2022 | CNY | 44.79 | 45.2 | 43.91 | 44.68 | 44.68 | +0.05 (+0.11%) | 2,500,876 |
14 Nov 2022 | CNY | 44.74 | 45.88 | 43 | 44.63 | 44.63 | -0.27 (-0.60%) | 2,383,696 |
11 Nov 2022 | CNY | 45.55 | 47.97 | 44.9 | 44.9 | 44.9 | +0.17 (+0.38%) | 3,287,187 |
10 Nov 2022 | CNY | 46.22 | 47.47 | 44.58 | 44.73 | 44.73 | -1.86 (-3.99%) | 2,268,204 |
9 Nov 2022 | CNY | 47.35 | 47.79 | 46.18 | 46.59 | 46.59 | -0.41 (-0.87%) | 1,782,982 |
8 Nov 2022 | CNY | 48.27 | 48.75 | 46.54 | 47 | 47 | -1.85 (-3.79%) | 2,125,408 |
7 Nov 2022 | CNY | 46.93 | 50.16 | 46.53 | 48.85 | 48.85 | +2.15 (+4.60%) | 4,893,965 |
4 Nov 2022 | CNY | 46.66 | 47.77 | 45.8 | 46.7 | 46.7 | 0.0 (0.0%) | 3,148,452 |
3 Nov 2022 | CNY | 42.99 | 47.5 | 42.31 | 46.7 | 46.7 | +3.76 (+8.76%) | 4,923,354 |
2 Nov 2022 | CNY | 42.28 | 44.32 | 41.33 | 42.94 | 42.94 | +0.75 (+1.78%) | 4,167,378 |
1 Nov 2022 | CNY | 42.13 | 42.87 | 40.8 | 42.19 | 42.19 | +0.31 (+0.74%) | 1,926,504 |
31 Oct 2022 | CNY | 42.42 | 43.37 | 40.9 | 41.88 | 41.88 | -0.6 (-1.41%) | 2,572,322 |
28 Oct 2022 | CNY | 42.9 | 44.8 | 42.2 | 42.48 | 42.48 | -1.13 (-2.59%) | 2,327,616 |
27 Oct 2022 | CNY | 42.8 | 44.23 | 41.5 | 43.61 | 43.61 | +1.28 (+3.02%) | 3,417,570 |
26 Oct 2022 | CNY | 41.56 | 43.58 | 41.3 | 42.33 | 42.33 | +0.98 (+2.37%) | 2,361,711 |
25 Oct 2022 | CNY | 42.4 | 43.04 | 40.6 | 41.35 | 41.35 | -0.64 (-1.52%) | 2,836,668 |
24 Oct 2022 | CNY | 44.6 | 45.45 | 41.29 | 41.99 | 41.99 | -2.71 (-6.06%) | 5,303,729 |
21 Oct 2022 | CNY | 41.86 | 44.97 | 41.11 | 44.7 | 44.7 | +3.2 (+7.71%) | 6,302,351 |
20 Oct 2022 | CNY | 41.98 | 43.18 | 41.38 | 41.5 | 41.5 | -0.53 (-1.26%) | 2,780,978 |
19 Oct 2022 | CNY | 41.69 | 43.2 | 41.42 | 42.03 | 42.03 | +0.04 (+0.10%) | 5,262,344 |
18 Oct 2022 | CNY | 40.97 | 42.5 | 39.2 | 41.99 | 41.99 | +1.38 (+3.40%) | 5,089,878 |
17 Oct 2022 | CNY | 37.7 | 41.5 | 37 | 40.61 | 40.61 | +4.15 (+11.38%) | 6,935,458 |
14 Oct 2022 | CNY | 32.69 | 37.52 | 32.69 | 36.46 | 36.46 | +3.77 (+11.53%) | 4,902,486 |
13 Oct 2022 | CNY | 31.19 | 32.86 | 30.79 | 32.69 | 32.69 | +1.61 (+5.18%) | 1,512,356 |