Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2022 | CNY | 59.84 | 61.41 | 58.55 | 61.06 | 61.06 | +1.2 (+2.00%) | 546,027 |
16 Nov 2022 | CNY | 61.47 | 63.84 | 59.53 | 59.86 | 59.86 | -1.07 (-1.76%) | 508,747 |
15 Nov 2022 | CNY | 58.99 | 61.18 | 57.65 | 60.93 | 60.93 | +2.74 (+4.71%) | 822,643 |
14 Nov 2022 | CNY | 61.69 | 61.69 | 57.88 | 58.19 | 58.19 | -3.52 (-5.70%) | 721,815 |
11 Nov 2022 | CNY | 63.51 | 65.7 | 61.5 | 61.71 | 61.71 | -0.8 (-1.28%) | 700,991 |
10 Nov 2022 | CNY | 63.17 | 63.3 | 61.18 | 62.51 | 62.51 | +0.71 (+1.15%) | 663,500 |
9 Nov 2022 | CNY | 64.29 | 64.5 | 61.51 | 61.8 | 61.8 | -2.2 (-3.44%) | 515,149 |
8 Nov 2022 | CNY | 65.87 | 66 | 62.5 | 64 | 64 | -1.87 (-2.84%) | 975,772 |
7 Nov 2022 | CNY | 64.98 | 69.3 | 64.01 | 65.87 | 65.87 | +2.29 (+3.60%) | 1,170,123 |
4 Nov 2022 | CNY | 63.95 | 64.79 | 62 | 63.58 | 63.58 | -0.37 (-0.58%) | 513,768 |
3 Nov 2022 | CNY | 64.62 | 65.1 | 63 | 63.95 | 63.95 | -0.92 (-1.42%) | 321,042 |
2 Nov 2022 | CNY | 65 | 65.58 | 62.21 | 64.87 | 64.87 | +0.09 (+0.14%) | 533,426 |
1 Nov 2022 | CNY | 66.5 | 66.95 | 62.08 | 64.78 | 64.78 | -1.37 (-2.07%) | 828,697 |
31 Oct 2022 | CNY | 63.98 | 66.66 | 63 | 66.15 | 66.15 | +4.78 (+7.79%) | 1,365,061 |
28 Oct 2022 | CNY | 63.02 | 66.66 | 61.31 | 61.37 | 61.37 | -1.18 (-1.89%) | 746,111 |
27 Oct 2022 | CNY | 64.9 | 65.2 | 62.18 | 62.55 | 62.55 | -2.81 (-4.30%) | 867,590 |
26 Oct 2022 | CNY | 57.25 | 66.93 | 57.01 | 65.36 | 65.36 | +8.11 (+14.17%) | 1,583,534 |
25 Oct 2022 | CNY | 57.23 | 59.45 | 56.66 | 57.25 | 57.25 | -0.03 (-0.05%) | 325,224 |
24 Oct 2022 | CNY | 59.3 | 59.76 | 56.51 | 57.28 | 57.28 | -0.92 (-1.58%) | 316,937 |
21 Oct 2022 | CNY | 58.41 | 60.2 | 56.45 | 58.2 | 58.2 | -0.8 (-1.36%) | 397,745 |
20 Oct 2022 | CNY | 58 | 60.23 | 56.11 | 59 | 59 | +1.63 (+2.84%) | 417,455 |
19 Oct 2022 | CNY | 57.95 | 58.66 | 56.62 | 57.37 | 57.37 | -0.13 (-0.23%) | 208,487 |
18 Oct 2022 | CNY | 59.9 | 59.9 | 56.56 | 57.5 | 57.5 | -0.59 (-1.02%) | 384,751 |
17 Oct 2022 | CNY | 57.9 | 58.88 | 56.21 | 58.09 | 58.09 | +0.14 (+0.24%) | 616,172 |
14 Oct 2022 | CNY | 48.8 | 57.95 | 48.64 | 57.95 | 57.95 | +9.66 (+20.00%) | 782,700 |
13 Oct 2022 | CNY | 47.5 | 49.13 | 46.5 | 48.29 | 48.29 | +0.6 (+1.26%) | 182,781 |
12 Oct 2022 | CNY | 44.8 | 47.69 | 44.06 | 47.69 | 47.69 | +3.37 (+7.60%) | 240,911 |
11 Oct 2022 | CNY | 45.9 | 45.9 | 43.79 | 44.32 | 44.32 | -1.65 (-3.59%) | 262,301 |
10 Oct 2022 | CNY | 47.38 | 47.97 | 45.46 | 45.97 | 45.97 | -1.41 (-2.98%) | 148,386 |
30 Sep 2022 | CNY | 49.05 | 49.94 | 47.06 | 47.38 | 47.38 | -2.08 (-4.21%) | 135,404 |