Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 20.53 | 20.66 | 20.24 | 20.57 | 20.57 | -0.01 (-0.05%) | 1,404,300 |
25 Nov 2021 | CNY | 20.84 | 20.99 | 20.47 | 20.58 | 20.58 | -0.24 (-1.15%) | 1,947,400 |
24 Nov 2021 | CNY | 20.5 | 21.3 | 20.5 | 20.82 | 20.82 | +0.37 (+1.81%) | 3,118,646 |
23 Nov 2021 | CNY | 21.1 | 21.1 | 20.44 | 20.45 | 20.45 | -0.65 (-3.08%) | 4,698,724 |
22 Nov 2021 | CNY | 20.77 | 21.87 | 20.53 | 21.1 | 21.1 | -0.9 (-4.09%) | 7,023,384 |
19 Nov 2021 | CNY | 21.22 | 22.5 | 20.5 | 22 | 22 | +0.24 (+1.10%) | 3,910,802 |
18 Nov 2021 | CNY | 22.16 | 22.43 | 21.68 | 21.76 | 21.76 | -0.4 (-1.81%) | 1,528,217 |
17 Nov 2021 | CNY | 22.4 | 22.64 | 22 | 22.16 | 22.16 | -0.33 (-1.47%) | 2,459,400 |
16 Nov 2021 | CNY | 22.1 | 22.8 | 21.91 | 22.49 | 22.49 | +0.36 (+1.63%) | 2,927,400 |
15 Nov 2021 | CNY | 22.59 | 22.75 | 22.08 | 22.13 | 22.13 | -0.45 (-1.99%) | 1,633,096 |
12 Nov 2021 | CNY | 22.62 | 22.85 | 22.42 | 22.58 | 22.58 | -0.05 (-0.22%) | 1,518,901 |
11 Nov 2021 | CNY | 22.44 | 23.13 | 22.44 | 22.63 | 22.63 | +0.19 (+0.85%) | 1,987,503 |
10 Nov 2021 | CNY | 22.37 | 22.59 | 22.15 | 22.44 | 22.44 | +0.07 (+0.31%) | 2,412,816 |
9 Nov 2021 | CNY | 21.81 | 22.5 | 21.73 | 22.37 | 22.37 | +0.45 (+2.05%) | 1,874,685 |
8 Nov 2021 | CNY | 21.4 | 22.03 | 21.15 | 21.92 | 21.92 | +0.59 (+2.77%) | 1,844,800 |
5 Nov 2021 | CNY | 21.63 | 21.9 | 21.28 | 21.33 | 21.33 | -0.27 (-1.25%) | 1,742,400 |
4 Nov 2021 | CNY | 21.2 | 21.8 | 21.04 | 21.6 | 21.6 | +0.34 (+1.60%) | 1,578,943 |
3 Nov 2021 | CNY | 21.86 | 22.11 | 20.95 | 21.26 | 21.26 | -0.58 (-2.66%) | 2,584,432 |
2 Nov 2021 | CNY | 22.56 | 22.93 | 21.49 | 21.84 | 21.84 | -0.39 (-1.75%) | 3,120,636 |
1 Nov 2021 | CNY | 23.8 | 24.2 | 22.19 | 22.23 | 22.23 | -1.43 (-6.04%) | 5,189,119 |
29 Oct 2021 | CNY | 22.77 | 23.75 | 22.77 | 23.66 | 23.66 | +0.89 (+3.91%) | 4,484,670 |
28 Oct 2021 | CNY | 23 | 23.28 | 22.7 | 22.77 | 22.77 | -0.3 (-1.30%) | 1,995,700 |
27 Oct 2021 | CNY | 23.2 | 23.34 | 22.71 | 23.07 | 23.07 | +0.23 (+1.01%) | 2,913,100 |
26 Oct 2021 | CNY | 23.31 | 23.31 | 22.7 | 22.84 | 22.84 | +0.26 (+1.15%) | 4,699,636 |
25 Oct 2021 | CNY | 21.14 | 22.93 | 20.85 | 22.58 | 22.58 | +1.41 (+6.66%) | 5,447,860 |
22 Oct 2021 | CNY | 20.95 | 21.3 | 20.7 | 21.17 | 21.17 | +0.15 (+0.71%) | 1,884,093 |
21 Oct 2021 | CNY | 21.27 | 21.4 | 20.85 | 21.02 | 21.02 | -0.27 (-1.27%) | 1,870,600 |
20 Oct 2021 | CNY | 20.89 | 21.4 | 20.75 | 21.29 | 21.29 | +0.34 (+1.62%) | 1,525,502 |
19 Oct 2021 | CNY | 20.72 | 21.2 | 20.65 | 20.95 | 20.95 | +0.18 (+0.87%) | 1,383,609 |
18 Oct 2021 | CNY | 20.89 | 20.89 | 20.37 | 20.77 | 20.77 | -0.1 (-0.48%) | 1,325,817 |