Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 66.45 | 67.31 | 64.05 | 64.48 | 64.48 | -1.91 (-2.88%) | 4,380,016 |
22 Nov 2022 | CNY | 68.85 | 69.57 | 65.91 | 66.39 | 66.39 | -2.94 (-4.24%) | 3,841,495 |
21 Nov 2022 | CNY | 68.64 | 69.98 | 67.3 | 69.33 | 69.33 | +0.69 (+1.01%) | 2,429,784 |
18 Nov 2022 | CNY | 71.28 | 71.7 | 68.5 | 68.64 | 68.64 | -2.04 (-2.89%) | 3,557,716 |
17 Nov 2022 | CNY | 68.5 | 71.13 | 67.51 | 70.68 | 70.68 | +2.65 (+3.90%) | 4,579,770 |
16 Nov 2022 | CNY | 68 | 69.86 | 66.7 | 68.03 | 68.03 | +0.03 (+0.04%) | 3,117,018 |
15 Nov 2022 | CNY | 69 | 72.3 | 68 | 68 | 68 | -0.99 (-1.43%) | 6,103,053 |
14 Nov 2022 | CNY | 65.4 | 69 | 64.3 | 68.99 | 68.99 | +2.39 (+3.59%) | 4,946,890 |
11 Nov 2022 | CNY | 68.19 | 69.3 | 64.65 | 66.6 | 66.6 | -0.9 (-1.33%) | 3,610,165 |
10 Nov 2022 | CNY | 68.01 | 69.2 | 66.11 | 67.5 | 67.5 | -1.5 (-2.17%) | 4,788,786 |
9 Nov 2022 | CNY | 65.61 | 69.6 | 63.88 | 69 | 69 | +3.39 (+5.17%) | 6,377,741 |
8 Nov 2022 | CNY | 63.73 | 65.62 | 62.68 | 65.61 | 65.61 | +1.06 (+1.64%) | 3,924,652 |
7 Nov 2022 | CNY | 64.1 | 66.66 | 63.25 | 64.55 | 64.55 | +1.34 (+2.12%) | 4,425,803 |
4 Nov 2022 | CNY | 62.82 | 64.55 | 61.7 | 63.21 | 63.21 | +0.48 (+0.77%) | 3,865,645 |
3 Nov 2022 | CNY | 61.4 | 63.9 | 60.2 | 62.73 | 62.73 | +1.58 (+2.58%) | 6,061,067 |
2 Nov 2022 | CNY | 62.6 | 62.98 | 60.89 | 61.15 | 61.15 | -1.85 (-2.94%) | 4,298,620 |
1 Nov 2022 | CNY | 62.09 | 64.76 | 60.67 | 63 | 63 | +0.2 (+0.32%) | 6,887,973 |
31 Oct 2022 | CNY | 55.67 | 65.25 | 55.67 | 62.8 | 62.8 | +7.14 (+12.83%) | 11,118,106 |
28 Oct 2022 | CNY | 55.03 | 57.66 | 54.85 | 55.66 | 55.66 | -0.16 (-0.29%) | 6,667,399 |
27 Oct 2022 | CNY | 54.4 | 56.78 | 53.6 | 55.82 | 55.82 | +2.18 (+4.06%) | 7,417,517 |
26 Oct 2022 | CNY | 49.9 | 54.31 | 49.9 | 53.64 | 53.64 | +3.89 (+7.82%) | 4,900,171 |
25 Oct 2022 | CNY | 51 | 51.77 | 49.5 | 49.75 | 49.75 | -1.94 (-3.75%) | 3,174,578 |
24 Oct 2022 | CNY | 51 | 53.16 | 50.6 | 51.69 | 51.69 | +1.11 (+2.19%) | 4,285,948 |
21 Oct 2022 | CNY | 49.61 | 51.44 | 48.88 | 50.58 | 50.58 | +1.26 (+2.55%) | 2,770,321 |
20 Oct 2022 | CNY | 47.8 | 50.21 | 47.34 | 49.32 | 49.32 | +1.5 (+3.14%) | 3,165,834 |
19 Oct 2022 | CNY | 48.21 | 48.7 | 47.34 | 47.82 | 47.82 | -0.57 (-1.18%) | 2,604,630 |
18 Oct 2022 | CNY | 48.14 | 48.49 | 47.31 | 48.39 | 48.39 | -0.01 (-0.02%) | 2,667,382 |
17 Oct 2022 | CNY | 45.24 | 49.68 | 45.01 | 48.4 | 48.4 | +3.16 (+6.98%) | 3,785,889 |
14 Oct 2022 | CNY | 44.01 | 45.82 | 44.01 | 45.24 | 45.24 | +1.25 (+2.84%) | 2,379,585 |
13 Oct 2022 | CNY | 43 | 46 | 42.55 | 43.99 | 43.99 | +0.99 (+2.30%) | 3,668,435 |