Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 47.09 | 47.7 | 43.03 | 44.49 | 44.49 | -2.61 (-5.54%) | 2,047,737 |
22 Nov 2022 | CNY | 51.1 | 51.11 | 46.9 | 47.1 | 47.1 | -4.05 (-7.92%) | 1,672,334 |
21 Nov 2022 | CNY | 51.82 | 52.95 | 49.6 | 51.15 | 51.15 | -1.35 (-2.57%) | 1,744,753 |
18 Nov 2022 | CNY | 50.45 | 54.65 | 48.51 | 52.5 | 52.5 | +2.51 (+5.02%) | 2,641,004 |
17 Nov 2022 | CNY | 50.53 | 52 | 49.21 | 49.99 | 49.99 | -1.01 (-1.98%) | 997,143 |
16 Nov 2022 | CNY | 50.49 | 53.9 | 48.9 | 51 | 51 | +0.85 (+1.69%) | 2,231,821 |
15 Nov 2022 | CNY | 49.32 | 50.37 | 46.85 | 50.15 | 50.15 | +1.15 (+2.35%) | 2,478,343 |
14 Nov 2022 | CNY | 48.5 | 51.8 | 45.53 | 49 | 49 | 0.0 (0.0%) | 3,809,167 |
11 Nov 2022 | CNY | 55 | 55 | 48.48 | 49 | 49 | -4.9 (-9.09%) | 4,108,041 |
10 Nov 2022 | CNY | 51.8 | 58.2 | 51.8 | 53.9 | 53.9 | +3.77 (+7.52%) | 5,316,893 |
9 Nov 2022 | CNY | 42.75 | 50.99 | 42.53 | 50.13 | 50.13 | +7.14 (+16.61%) | 2,508,739 |
8 Nov 2022 | CNY | 42.59 | 43.88 | 42.03 | 42.99 | 42.99 | -0.02 (-0.05%) | 595,532 |
7 Nov 2022 | CNY | 42.08 | 43.84 | 41.23 | 43.01 | 43.01 | +1.16 (+2.77%) | 1,003,301 |
4 Nov 2022 | CNY | 42.85 | 42.85 | 41.4 | 41.85 | 41.85 | -0.08 (-0.19%) | 680,232 |
3 Nov 2022 | CNY | 42.11 | 43 | 41.2 | 41.93 | 41.93 | +0.24 (+0.58%) | 890,855 |
2 Nov 2022 | CNY | 40.35 | 42.88 | 39.48 | 41.69 | 41.69 | +1.69 (+4.23%) | 1,127,820 |
1 Nov 2022 | CNY | 38.19 | 41.09 | 38.19 | 40 | 40 | +1.81 (+4.74%) | 750,385 |
31 Oct 2022 | CNY | 38.29 | 39.87 | 37.15 | 38.19 | 38.19 | -0.1 (-0.26%) | 889,441 |
28 Oct 2022 | CNY | 40.09 | 41.96 | 38.28 | 38.29 | 38.29 | -6.33 (-14.19%) | 1,638,559 |
27 Oct 2022 | CNY | 42.27 | 45.08 | 41.6 | 44.62 | 44.62 | +2.12 (+4.99%) | 997,367 |
26 Oct 2022 | CNY | 39.83 | 42.65 | 39.83 | 42.5 | 42.5 | +2.86 (+7.21%) | 751,027 |
25 Oct 2022 | CNY | 41.42 | 41.88 | 39.05 | 39.64 | 39.64 | -1.53 (-3.72%) | 614,580 |
24 Oct 2022 | CNY | 40.47 | 42.84 | 40.47 | 41.17 | 41.17 | +0.7 (+1.73%) | 872,327 |
21 Oct 2022 | CNY | 40.38 | 41.19 | 39.5 | 40.47 | 40.47 | +0.09 (+0.22%) | 378,875 |
20 Oct 2022 | CNY | 38.88 | 41.09 | 38.88 | 40.38 | 40.38 | +1.11 (+2.83%) | 647,197 |
19 Oct 2022 | CNY | 41.21 | 41.48 | 38.91 | 39.27 | 39.27 | -2.63 (-6.28%) | 837,113 |
18 Oct 2022 | CNY | 40 | 42.71 | 39.3 | 41.9 | 41.9 | +2.53 (+6.43%) | 1,034,245 |
17 Oct 2022 | CNY | 37.73 | 40.34 | 37.73 | 39.37 | 39.37 | +1.29 (+3.39%) | 623,702 |
14 Oct 2022 | CNY | 36.48 | 39.1 | 36.48 | 38.08 | 38.08 | +1.94 (+5.37%) | 529,144 |
13 Oct 2022 | CNY | 35.38 | 36.57 | 34.95 | 36.14 | 36.14 | +0.76 (+2.15%) | 396,858 |