Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2022 | CNY | 45.67 | 45.9 | 44.1 | 44.28 | 44.28 | -1.13 (-2.49%) | 2,785,270 |
23 Nov 2022 | CNY | 46.76 | 47 | 44.24 | 45.41 | 45.41 | -1.82 (-3.85%) | 4,022,358 |
22 Nov 2022 | CNY | 46.18 | 49.35 | 45.58 | 47.23 | 47.23 | +0.63 (+1.35%) | 4,629,378 |
21 Nov 2022 | CNY | 46.31 | 46.98 | 45 | 46.6 | 46.6 | +0.05 (+0.11%) | 3,337,940 |
18 Nov 2022 | CNY | 46.7 | 48.92 | 46.13 | 46.55 | 46.55 | -0.9 (-1.90%) | 5,467,369 |
17 Nov 2022 | CNY | 43.8 | 48.2 | 43.21 | 47.45 | 47.45 | +3.27 (+7.40%) | 6,953,951 |
16 Nov 2022 | CNY | 44.5 | 45.06 | 43.48 | 44.18 | 44.18 | -0.11 (-0.25%) | 5,357,882 |
15 Nov 2022 | CNY | 42 | 45.2 | 41.15 | 44.29 | 44.29 | +2.99 (+7.24%) | 7,656,659 |
14 Nov 2022 | CNY | 41.23 | 43.43 | 40.8 | 41.3 | 41.3 | -0.49 (-1.17%) | 4,312,538 |
11 Nov 2022 | CNY | 41.1 | 45.45 | 41.06 | 41.79 | 41.79 | +2.09 (+5.26%) | 6,965,680 |
10 Nov 2022 | CNY | 39.88 | 41.29 | 39.39 | 39.7 | 39.7 | -0.24 (-0.60%) | 2,692,743 |
9 Nov 2022 | CNY | 40.71 | 41.19 | 39.92 | 39.94 | 39.94 | -1.06 (-2.59%) | 2,620,302 |
8 Nov 2022 | CNY | 41.5 | 42.37 | 40.32 | 41 | 41 | -0.99 (-2.36%) | 3,262,383 |
7 Nov 2022 | CNY | 42.9 | 43.1 | 41.25 | 41.99 | 41.99 | -0.67 (-1.57%) | 5,222,063 |
4 Nov 2022 | CNY | 40.69 | 42.8 | 40.69 | 42.66 | 42.66 | +2.02 (+4.97%) | 7,242,249 |
3 Nov 2022 | CNY | 38.21 | 40.88 | 37.86 | 40.64 | 40.64 | +2.44 (+6.39%) | 4,577,733 |
2 Nov 2022 | CNY | 37.35 | 38.8 | 37.35 | 38.2 | 38.2 | +1 (+2.69%) | 4,341,369 |
1 Nov 2022 | CNY | 36.88 | 37.64 | 36.06 | 37.2 | 37.2 | +0.56 (+1.53%) | 2,787,131 |
31 Oct 2022 | CNY | 33.8 | 36.83 | 33.58 | 36.64 | 36.64 | +2.42 (+7.07%) | 3,778,340 |
28 Oct 2022 | CNY | 35.25 | 36.14 | 33.96 | 34.22 | 34.22 | -0.99 (-2.81%) | 2,537,313 |
27 Oct 2022 | CNY | 36.74 | 37.17 | 35.2 | 35.21 | 35.21 | -1.56 (-4.24%) | 3,020,922 |
26 Oct 2022 | CNY | 35.68 | 36.98 | 34.91 | 36.77 | 36.77 | +1.47 (+4.16%) | 2,531,934 |
25 Oct 2022 | CNY | 35.87 | 36.34 | 35 | 35.3 | 35.3 | -0.67 (-1.86%) | 2,082,405 |
24 Oct 2022 | CNY | 35.91 | 36.75 | 35.7 | 35.97 | 35.97 | +0.06 (+0.17%) | 2,941,160 |
21 Oct 2022 | CNY | 36 | 36.28 | 34.52 | 35.91 | 35.91 | -0.29 (-0.80%) | 3,662,267 |
20 Oct 2022 | CNY | 35.21 | 36.93 | 34.16 | 36.2 | 36.2 | +0.99 (+2.81%) | 4,745,480 |
19 Oct 2022 | CNY | 35.57 | 36.11 | 34.96 | 35.21 | 35.21 | -0.35 (-0.98%) | 1,461,147 |
18 Oct 2022 | CNY | 36.25 | 36.58 | 35.42 | 35.56 | 35.56 | -0.68 (-1.88%) | 1,986,879 |
17 Oct 2022 | CNY | 35.79 | 36.81 | 35.32 | 36.24 | 36.24 | +0.44 (+1.23%) | 2,052,715 |
14 Oct 2022 | CNY | 35.38 | 36.15 | 35.01 | 35.8 | 35.8 | +0.59 (+1.68%) | 2,151,281 |