Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | CNY | 13.1 | 13.22 | 12.88 | 13.01 | 13.01 | -0.2 (-1.51%) | 11,813,484 |
14 Oct 2021 | CNY | 13.17 | 13.34 | 13.06 | 13.21 | 13.21 | +0.01 (+0.08%) | 7,848,650 |
13 Oct 2021 | CNY | 12.99 | 13.21 | 12.62 | 13.2 | 13.2 | +0.21 (+1.62%) | 9,416,237 |
12 Oct 2021 | CNY | 13.33 | 13.38 | 12.9 | 12.99 | 12.99 | -0.34 (-2.55%) | 9,966,973 |
11 Oct 2021 | CNY | 13.24 | 13.62 | 13.02 | 13.33 | 13.33 | +0.13 (+0.98%) | 13,346,997 |
8 Oct 2021 | CNY | 13.21 | 13.3 | 13.02 | 13.2 | 13.2 | +0.18 (+1.38%) | 8,633,952 |
30 Sep 2021 | CNY | 13.1 | 13.18 | 12.95 | 13.02 | 13.02 | +0.11 (+0.85%) | 7,990,802 |
29 Sep 2021 | CNY | 13.2 | 13.39 | 12.8 | 12.91 | 12.91 | -0.37 (-2.79%) | 12,309,299 |
28 Sep 2021 | CNY | 13.18 | 13.43 | 13.02 | 13.28 | 13.28 | +0.03 (+0.23%) | 10,552,623 |
27 Sep 2021 | CNY | 14.27 | 14.39 | 12.97 | 13.25 | 13.25 | -1.01 (-7.08%) | 24,359,018 |
24 Sep 2021 | CNY | 14.79 | 14.82 | 14.25 | 14.26 | 14.26 | -0.62 (-4.17%) | 15,052,053 |
23 Sep 2021 | CNY | 14.67 | 14.95 | 14.54 | 14.88 | 14.88 | +0.31 (+2.13%) | 15,950,117 |
22 Sep 2021 | CNY | 14.3 | 14.8 | 14.2 | 14.57 | 14.57 | +0.06 (+0.41%) | 14,112,520 |
17 Sep 2021 | CNY | 14.21 | 14.52 | 14.06 | 14.51 | 14.51 | +0.28 (+1.97%) | 15,797,793 |
16 Sep 2021 | CNY | 15 | 15.03 | 14.22 | 14.23 | 14.23 | -0.81 (-5.39%) | 27,285,879 |
15 Sep 2021 | CNY | 14.81 | 15.12 | 14.65 | 15.04 | 15.04 | +0.14 (+0.94%) | 18,270,281 |
14 Sep 2021 | CNY | 15.18 | 15.39 | 14.85 | 14.9 | 14.9 | -0.29 (-1.91%) | 23,775,749 |
13 Sep 2021 | CNY | 15.8 | 15.81 | 15.02 | 15.19 | 15.19 | -0.55 (-3.49%) | 32,944,067 |
10 Sep 2021 | CNY | 15.96 | 16.1 | 15.57 | 15.74 | 15.74 | -0.17 (-1.07%) | 33,121,999 |
9 Sep 2021 | CNY | 16.11 | 16.18 | 15.59 | 15.91 | 15.91 | -0.17 (-1.06%) | 34,289,242 |
8 Sep 2021 | CNY | 16 | 16.24 | 15.77 | 16.08 | 16.08 | -0.01 (-0.06%) | 46,651,782 |
7 Sep 2021 | CNY | 14.98 | 16.26 | 14.88 | 16.09 | 16.09 | +1.02 (+6.77%) | 54,405,602 |
6 Sep 2021 | CNY | 14.85 | 15.11 | 14.7 | 15.07 | 15.07 | +0.07 (+0.47%) | 19,086,081 |
3 Sep 2021 | CNY | 14.84 | 15.07 | 14.6 | 15 | 15 | +0.08 (+0.54%) | 21,408,201 |
2 Sep 2021 | CNY | 14.71 | 15.03 | 14.53 | 14.92 | 14.92 | +0.17 (+1.15%) | 19,381,395 |
1 Sep 2021 | CNY | 15.1 | 15.19 | 14.6 | 14.75 | 14.75 | -0.51 (-3.34%) | 29,857,893 |
31 Aug 2021 | CNY | 15.74 | 15.76 | 15.05 | 15.26 | 15.26 | -0.48 (-3.05%) | 31,153,130 |
30 Aug 2021 | CNY | 15.12 | 16.18 | 15.08 | 15.74 | 15.74 | +0.62 (+4.10%) | 42,199,296 |
27 Aug 2021 | CNY | 15.35 | 15.8 | 15.01 | 15.12 | 15.12 | -0.44 (-2.83%) | 29,566,692 |
26 Aug 2021 | CNY | 15.81 | 16.43 | 15.51 | 15.56 | 15.56 | -0.39 (-2.45%) | 45,856,991 |