Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2022 | CNY | 17.51 | 17.69 | 17.18 | 17.54 | 17.54 | +0.11 (+0.63%) | 4,057,663 |
18 Nov 2022 | CNY | 17.7 | 18.18 | 17.43 | 17.43 | 17.43 | -0.3 (-1.69%) | 5,917,436 |
17 Nov 2022 | CNY | 17.7 | 17.78 | 17.17 | 17.73 | 17.73 | -0.17 (-0.95%) | 7,007,942 |
16 Nov 2022 | CNY | 17.59 | 18.36 | 17.45 | 17.9 | 17.9 | +0.29 (+1.65%) | 8,089,662 |
15 Nov 2022 | CNY | 16.33 | 17.83 | 16.18 | 17.61 | 17.61 | +1.3 (+7.97%) | 12,981,106 |
14 Nov 2022 | CNY | 16.61 | 16.85 | 16.2 | 16.31 | 16.31 | -0.29 (-1.75%) | 5,037,866 |
11 Nov 2022 | CNY | 16.91 | 17.15 | 16.5 | 16.6 | 16.6 | +0.1 (+0.61%) | 5,141,216 |
10 Nov 2022 | CNY | 16.88 | 17.18 | 16.41 | 16.5 | 16.5 | -0.45 (-2.65%) | 5,286,734 |
9 Nov 2022 | CNY | 17.17 | 17.34 | 16.94 | 16.95 | 16.95 | -0.22 (-1.28%) | 3,491,243 |
8 Nov 2022 | CNY | 17.68 | 17.68 | 16.97 | 17.17 | 17.17 | -0.42 (-2.39%) | 3,800,116 |
7 Nov 2022 | CNY | 17.5 | 17.81 | 17.31 | 17.59 | 17.59 | +0.05 (+0.29%) | 4,933,365 |
4 Nov 2022 | CNY | 17.39 | 17.69 | 17.21 | 17.54 | 17.54 | +0.24 (+1.39%) | 5,327,853 |
3 Nov 2022 | CNY | 17.02 | 17.59 | 16.96 | 17.3 | 17.3 | +0.31 (+1.82%) | 5,261,677 |
2 Nov 2022 | CNY | 16.9 | 17.28 | 16.9 | 16.99 | 16.99 | +0.09 (+0.53%) | 3,716,001 |
1 Nov 2022 | CNY | 16.03 | 17.03 | 15.9 | 16.9 | 16.9 | +0.87 (+5.43%) | 5,298,412 |
31 Oct 2022 | CNY | 15.68 | 16.23 | 15.62 | 16.03 | 16.03 | +0.17 (+1.07%) | 3,800,717 |
28 Oct 2022 | CNY | 16.25 | 16.47 | 15.72 | 15.86 | 15.86 | -0.66 (-4.00%) | 5,033,995 |
27 Oct 2022 | CNY | 17 | 17.09 | 16.38 | 16.52 | 16.52 | -0.49 (-2.88%) | 4,504,243 |
26 Oct 2022 | CNY | 16.55 | 17.31 | 16.41 | 17.01 | 17.01 | +0.4 (+2.41%) | 4,582,871 |
25 Oct 2022 | CNY | 16.51 | 17.03 | 16.34 | 16.61 | 16.61 | -0.14 (-0.84%) | 2,836,919 |
24 Oct 2022 | CNY | 17.25 | 17.52 | 16.6 | 16.75 | 16.75 | -0.5 (-2.90%) | 2,969,014 |
21 Oct 2022 | CNY | 17.15 | 17.48 | 16.92 | 17.25 | 17.25 | +0.11 (+0.64%) | 3,071,088 |
20 Oct 2022 | CNY | 17.1 | 17.6 | 16.88 | 17.14 | 17.14 | +0.01 (+0.06%) | 4,582,287 |
19 Oct 2022 | CNY | 16.66 | 17.88 | 16.52 | 17.13 | 17.13 | +0.43 (+2.57%) | 6,334,268 |
18 Oct 2022 | CNY | 16.65 | 16.93 | 16.44 | 16.7 | 16.7 | +0.05 (+0.30%) | 2,470,636 |
17 Oct 2022 | CNY | 16.25 | 16.7 | 16.25 | 16.65 | 16.65 | +0.27 (+1.65%) | 3,152,895 |
14 Oct 2022 | CNY | 16.49 | 16.66 | 16.25 | 16.38 | 16.38 | +0.06 (+0.37%) | 3,636,584 |
13 Oct 2022 | CNY | 16.15 | 16.6 | 16 | 16.32 | 16.32 | +0.25 (+1.56%) | 3,620,428 |
12 Oct 2022 | CNY | 15.09 | 16.25 | 14.81 | 16.07 | 16.07 | +1.07 (+7.13%) | 3,463,021 |
11 Oct 2022 | CNY | 14.8 | 15.27 | 14.75 | 15 | 15 | +0.16 (+1.08%) | 2,169,866 |