Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2021 | CNY | 25.95 | 28.11 | 25.65 | 27.33 | 27.33 | +1.22 (+4.67%) | 26,075,613 |
17 Nov 2021 | CNY | 25.58 | 26.27 | 25.3 | 26.11 | 26.11 | +0.96 (+3.82%) | 16,857,252 |
16 Nov 2021 | CNY | 26 | 26.3 | 25.05 | 25.15 | 25.15 | -1.05 (-4.01%) | 15,796,900 |
15 Nov 2021 | CNY | 26.38 | 26.6 | 25.37 | 26.2 | 26.2 | -1.01 (-3.71%) | 15,883,942 |
12 Nov 2021 | CNY | 27.69 | 27.84 | 26.97 | 27.21 | 27.21 | -0.21 (-0.77%) | 10,368,213 |
11 Nov 2021 | CNY | 27.7 | 27.92 | 27.18 | 27.42 | 27.42 | -0.32 (-1.15%) | 7,729,701 |
10 Nov 2021 | CNY | 28.56 | 28.56 | 27.21 | 27.74 | 27.74 | -0.92 (-3.21%) | 11,985,917 |
9 Nov 2021 | CNY | 28.88 | 29.2 | 28.4 | 28.66 | 28.66 | -0.41 (-1.41%) | 11,294,217 |
8 Nov 2021 | CNY | 27.5 | 29.42 | 27.47 | 29.07 | 29.07 | +1.11 (+3.97%) | 18,295,185 |
5 Nov 2021 | CNY | 28.3 | 29.63 | 27.86 | 27.96 | 27.96 | -0.39 (-1.38%) | 17,303,100 |
4 Nov 2021 | CNY | 27.6 | 28.8 | 27.1 | 28.35 | 28.35 | +0.65 (+2.35%) | 20,704,155 |
3 Nov 2021 | CNY | 27.61 | 27.83 | 26.95 | 27.7 | 27.7 | +0.09 (+0.33%) | 10,641,272 |
2 Nov 2021 | CNY | 28.6 | 28.6 | 26.89 | 27.61 | 27.61 | -0.57 (-2.02%) | 14,163,800 |
1 Nov 2021 | CNY | 28.95 | 29.3 | 27.88 | 28.18 | 28.18 | -0.76 (-2.63%) | 13,027,247 |
29 Oct 2021 | CNY | 28.88 | 29.43 | 28.17 | 28.94 | 28.94 | +0.34 (+1.19%) | 13,969,120 |
28 Oct 2021 | CNY | 31.2 | 31.2 | 28.3 | 28.6 | 28.6 | -2.28 (-7.38%) | 21,872,301 |
27 Oct 2021 | CNY | 31.32 | 32 | 30.2 | 30.88 | 30.88 | -0.6 (-1.91%) | 20,769,350 |
26 Oct 2021 | CNY | 32.34 | 32.6 | 31.24 | 31.48 | 31.48 | +0.69 (+2.24%) | 27,034,651 |
25 Oct 2021 | CNY | 29.5 | 30.84 | 29.25 | 30.79 | 30.79 | +0.85 (+2.84%) | 17,993,200 |
22 Oct 2021 | CNY | 31.12 | 31.72 | 29.81 | 29.94 | 29.94 | -0.88 (-2.86%) | 20,937,979 |
21 Oct 2021 | CNY | 32.27 | 32.34 | 30.6 | 30.82 | 30.82 | -1.45 (-4.49%) | 32,134,293 |
20 Oct 2021 | CNY | 30.39 | 33.26 | 30.01 | 32.27 | 32.27 | +2.03 (+6.71%) | 50,868,996 |
19 Oct 2021 | CNY | 30.25 | 30.4 | 29.79 | 30.24 | 30.24 | +0.15 (+0.50%) | 16,924,400 |
18 Oct 2021 | CNY | 29.5 | 30.39 | 28.8 | 30.09 | 30.09 | +0.41 (+1.38%) | 19,873,558 |
15 Oct 2021 | CNY | 28.8 | 29.99 | 28.36 | 29.68 | 29.68 | +0.67 (+2.31%) | 18,825,200 |
14 Oct 2021 | CNY | 29.92 | 30.79 | 28.91 | 29.01 | 29.01 | -1.18 (-3.91%) | 21,520,045 |
13 Oct 2021 | CNY | 29.97 | 30.7 | 29.33 | 30.19 | 30.19 | -0.41 (-1.34%) | 24,348,401 |
12 Oct 2021 | CNY | 28.5 | 31.4 | 28.27 | 30.6 | 30.6 | +1.96 (+6.84%) | 35,718,282 |
11 Oct 2021 | CNY | 30 | 30.21 | 28.3 | 28.64 | 28.64 | +0.67 (+2.40%) | 33,180,637 |
8 Oct 2021 | CNY | 28 | 28.74 | 27.12 | 27.97 | 27.97 | +1.2 (+4.48%) | 28,901,092 |