Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 14.43 | 14.58 | 14.05 | 14.35 | 14.35 | -0.25 (-1.71%) | 5,175,272 |
25 Nov 2021 | CNY | 14.88 | 15.18 | 14.52 | 14.6 | 14.6 | -0.15 (-1.02%) | 6,194,350 |
24 Nov 2021 | CNY | 14.76 | 15.5 | 14.67 | 14.75 | 14.75 | +0.17 (+1.17%) | 7,511,142 |
23 Nov 2021 | CNY | 14.67 | 14.7 | 14.34 | 14.58 | 14.58 | 0.0 (0.0%) | 3,090,202 |
22 Nov 2021 | CNY | 14.45 | 14.79 | 14.32 | 14.58 | 14.58 | +0.07 (+0.48%) | 4,008,350 |
19 Nov 2021 | CNY | 14.44 | 14.75 | 14.38 | 14.51 | 14.51 | +0.07 (+0.48%) | 3,726,750 |
18 Nov 2021 | CNY | 14.68 | 14.72 | 14.23 | 14.44 | 14.44 | -0.14 (-0.96%) | 5,256,508 |
17 Nov 2021 | CNY | 14.44 | 14.87 | 14.4 | 14.58 | 14.58 | +0.14 (+0.97%) | 4,965,549 |
16 Nov 2021 | CNY | 14.4 | 14.77 | 14.32 | 14.44 | 14.44 | +0.04 (+0.28%) | 7,375,011 |
15 Nov 2021 | CNY | 14.14 | 14.48 | 13.9 | 14.4 | 14.4 | +0.27 (+1.91%) | 5,581,770 |
12 Nov 2021 | CNY | 13.91 | 14.21 | 13.85 | 14.13 | 14.13 | +0.07 (+0.50%) | 4,315,100 |
11 Nov 2021 | CNY | 13.7 | 14.18 | 13.56 | 14.06 | 14.06 | +0.36 (+2.63%) | 6,446,002 |
10 Nov 2021 | CNY | 13.69 | 13.79 | 13.48 | 13.7 | 13.7 | +0.29 (+2.16%) | 4,455,563 |
9 Nov 2021 | CNY | 13.31 | 13.45 | 13.19 | 13.41 | 13.41 | +0.09 (+0.68%) | 2,447,581 |
8 Nov 2021 | CNY | 13.28 | 13.47 | 13.11 | 13.32 | 13.32 | +0.05 (+0.38%) | 3,264,909 |
5 Nov 2021 | CNY | 12.79 | 13.45 | 12.7 | 13.27 | 13.27 | +0.48 (+3.75%) | 3,844,776 |
4 Nov 2021 | CNY | 12.53 | 12.8 | 12.51 | 12.79 | 12.79 | +0.26 (+2.08%) | 1,847,871 |
3 Nov 2021 | CNY | 12.47 | 12.57 | 12.38 | 12.53 | 12.53 | +0.06 (+0.48%) | 1,224,720 |
2 Nov 2021 | CNY | 12.8 | 12.8 | 12.34 | 12.47 | 12.47 | -0.17 (-1.34%) | 1,764,211 |
1 Nov 2021 | CNY | 12.47 | 12.65 | 12.36 | 12.64 | 12.64 | +0.17 (+1.36%) | 1,758,101 |
29 Oct 2021 | CNY | 12.31 | 12.48 | 12.11 | 12.47 | 12.47 | +0.29 (+2.38%) | 1,739,041 |
28 Oct 2021 | CNY | 12.32 | 12.32 | 12.1 | 12.18 | 12.18 | -0.05 (-0.41%) | 1,324,950 |
27 Oct 2021 | CNY | 12.36 | 12.46 | 12.15 | 12.23 | 12.23 | -0.13 (-1.05%) | 2,535,419 |
26 Oct 2021 | CNY | 12.38 | 12.47 | 12.35 | 12.36 | 12.36 | -0.17 (-1.36%) | 2,237,250 |
25 Oct 2021 | CNY | 13.1 | 13.15 | 12.36 | 12.53 | 12.53 | -0.76 (-5.72%) | 5,067,641 |
22 Oct 2021 | CNY | 13.3 | 13.35 | 13.16 | 13.29 | 13.29 | -0.02 (-0.15%) | 1,281,591 |
21 Oct 2021 | CNY | 13.47 | 13.47 | 13.24 | 13.31 | 13.31 | -0.16 (-1.19%) | 1,638,400 |
20 Oct 2021 | CNY | 13.39 | 13.72 | 13.39 | 13.47 | 13.47 | +0.04 (+0.30%) | 1,555,560 |
19 Oct 2021 | CNY | 13.38 | 13.5 | 13.29 | 13.43 | 13.43 | +0.01 (+0.07%) | 1,543,500 |
18 Oct 2021 | CNY | 13.25 | 13.49 | 13.25 | 13.42 | 13.42 | +0.08 (+0.60%) | 1,112,150 |