Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | CNY | 26.43 | 26.45 | 25.63 | 25.9 | 25.9 | -0.36 (-1.37%) | 37,219,457 |
10 Nov 2021 | CNY | 27.07 | 27.4 | 25.67 | 26.26 | 26.26 | -1.46 (-5.27%) | 57,155,894 |
9 Nov 2021 | CNY | 27.98 | 28.41 | 27.28 | 27.72 | 27.72 | +0.14 (+0.51%) | 60,382,018 |
8 Nov 2021 | CNY | 25.51 | 27.98 | 25.44 | 27.58 | 27.58 | +1.44 (+5.51%) | 75,252,271 |
5 Nov 2021 | CNY | 27.35 | 27.99 | 25.78 | 26.14 | 26.14 | -0.96 (-3.54%) | 67,092,206 |
4 Nov 2021 | CNY | 26.72 | 27.5 | 26.12 | 27.1 | 27.1 | +0.4 (+1.50%) | 63,838,409 |
3 Nov 2021 | CNY | 26.93 | 27.02 | 26.03 | 26.7 | 26.7 | -0.2 (-0.74%) | 43,907,716 |
2 Nov 2021 | CNY | 27.7 | 28.41 | 26.38 | 26.9 | 26.9 | -0.68 (-2.47%) | 61,018,294 |
1 Nov 2021 | CNY | 28.86 | 28.97 | 27.36 | 27.58 | 27.58 | -0.89 (-3.13%) | 58,335,664 |
29 Oct 2021 | CNY | 28.51 | 29.9 | 28.26 | 28.47 | 28.47 | +0.99 (+3.60%) | 75,080,952 |
28 Oct 2021 | CNY | 29.64 | 29.95 | 27.39 | 27.48 | 27.48 | -2.76 (-9.13%) | 90,349,824 |
27 Oct 2021 | CNY | 30.02 | 30.64 | 29.53 | 30.24 | 30.24 | +0.14 (+0.47%) | 65,409,119 |
26 Oct 2021 | CNY | 30.84 | 31.15 | 30.01 | 30.1 | 30.1 | -0.95 (-3.06%) | 92,963,608 |
25 Oct 2021 | CNY | 31.11 | 31.59 | 30.21 | 31.05 | 31.05 | +0.58 (+1.90%) | 69,882,362 |
22 Oct 2021 | CNY | 32.03 | 32.32 | 30.18 | 30.47 | 30.47 | -1.22 (-3.85%) | 91,660,453 |
21 Oct 2021 | CNY | 31.4 | 32.37 | 30.4 | 31.69 | 31.69 | +1.54 (+5.11%) | 119,583,475 |
20 Oct 2021 | CNY | 27.41 | 30.15 | 27.01 | 30.15 | 30.15 | +2.74 (+10.00%) | 37,599,448 |
19 Oct 2021 | CNY | 26 | 27.52 | 25.84 | 27.41 | 27.41 | +1.19 (+4.54%) | 75,658,958 |
18 Oct 2021 | CNY | 24.84 | 26.64 | 24.78 | 26.22 | 26.22 | +1.36 (+5.47%) | 74,825,285 |
15 Oct 2021 | CNY | 24.76 | 25.4 | 23.8 | 24.86 | 24.86 | +0.1 (+0.40%) | 58,688,182 |
14 Oct 2021 | CNY | 24.5 | 25.3 | 24.12 | 24.76 | 24.76 | -0.48 (-1.90%) | 43,436,245 |
13 Oct 2021 | CNY | 25.23 | 25.67 | 24.55 | 25.24 | 25.24 | +0.29 (+1.16%) | 44,373,888 |
12 Oct 2021 | CNY | 26.13 | 26.62 | 24.35 | 24.95 | 24.95 | -1.24 (-4.73%) | 62,458,252 |
11 Oct 2021 | CNY | 27.01 | 27.09 | 25 | 26.19 | 26.19 | -0.81 (-3%) | 56,062,349 |
8 Oct 2021 | CNY | 29.54 | 29.8 | 26.2 | 27 | 27 | -1.75 (-6.09%) | 77,628,173 |
30 Sep 2021 | CNY | 27.51 | 29.32 | 27.51 | 28.75 | 28.75 | +1.9 (+7.08%) | 84,086,560 |
29 Sep 2021 | CNY | 28.6 | 29.3 | 26.73 | 26.85 | 26.85 | -2.15 (-7.41%) | 94,356,138 |
28 Sep 2021 | CNY | 29.59 | 30.65 | 28.8 | 29 | 29 | -2.82 (-8.86%) | 89,145,863 |
27 Sep 2021 | CNY | 36 | 36.1 | 31.82 | 31.82 | 31.82 | -3.53 (-9.99%) | 67,137,792 |
24 Sep 2021 | CNY | 36.01 | 37.39 | 34.06 | 35.35 | 35.35 | -1.64 (-4.43%) | 94,430,586 |