Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 16.24 | 16.88 | 15.99 | 16.08 | 16.08 | +0.29 (+1.84%) | 42,695,305 |
25 Nov 2021 | CNY | 15.25 | 15.88 | 15.2 | 15.79 | 15.79 | +0.78 (+5.20%) | 40,388,072 |
24 Nov 2021 | CNY | 14.97 | 15.05 | 14.88 | 15.01 | 15.01 | -0.01 (-0.07%) | 8,872,823 |
23 Nov 2021 | CNY | 14.92 | 15.09 | 14.87 | 15.02 | 15.02 | +0.08 (+0.54%) | 9,217,516 |
22 Nov 2021 | CNY | 15.06 | 15.07 | 14.9 | 14.94 | 14.94 | -0.11 (-0.73%) | 8,928,497 |
19 Nov 2021 | CNY | 14.87 | 15.13 | 14.81 | 15.05 | 15.05 | +0.14 (+0.94%) | 9,192,290 |
18 Nov 2021 | CNY | 15.21 | 15.29 | 14.88 | 14.91 | 14.91 | -0.3 (-1.97%) | 14,411,467 |
17 Nov 2021 | CNY | 15.29 | 15.29 | 15.11 | 15.21 | 15.21 | -0.1 (-0.65%) | 11,003,114 |
16 Nov 2021 | CNY | 15.33 | 15.48 | 15.15 | 15.31 | 15.31 | +0.03 (+0.20%) | 16,760,970 |
15 Nov 2021 | CNY | 14.92 | 15.39 | 14.9 | 15.28 | 15.28 | +0.37 (+2.48%) | 19,784,468 |
12 Nov 2021 | CNY | 14.78 | 14.95 | 14.71 | 14.91 | 14.91 | +0.13 (+0.88%) | 12,494,349 |
11 Nov 2021 | CNY | 14.7 | 14.82 | 14.61 | 14.78 | 14.78 | +0.05 (+0.34%) | 10,359,019 |
10 Nov 2021 | CNY | 14.64 | 14.76 | 14.4 | 14.73 | 14.73 | +0.1 (+0.68%) | 12,467,187 |
9 Nov 2021 | CNY | 14.67 | 14.79 | 14.58 | 14.63 | 14.63 | -0.07 (-0.48%) | 8,225,333 |
8 Nov 2021 | CNY | 14.75 | 14.75 | 14.51 | 14.7 | 14.7 | -0.19 (-1.28%) | 9,539,839 |
5 Nov 2021 | CNY | 14.83 | 14.94 | 14.7 | 14.89 | 14.89 | +0.04 (+0.27%) | 14,016,086 |
4 Nov 2021 | CNY | 14.97 | 14.97 | 14.62 | 14.85 | 14.85 | -0.17 (-1.13%) | 18,210,628 |
3 Nov 2021 | CNY | 14.31 | 15.13 | 14.3 | 15.02 | 15.02 | +0.74 (+5.18%) | 30,241,388 |
2 Nov 2021 | CNY | 14.7 | 14.72 | 14.22 | 14.28 | 14.28 | -0.41 (-2.79%) | 14,917,016 |
1 Nov 2021 | CNY | 14.51 | 14.8 | 14.42 | 14.69 | 14.69 | +0.21 (+1.45%) | 12,622,016 |
29 Oct 2021 | CNY | 14.38 | 14.58 | 14.22 | 14.48 | 14.48 | +0.1 (+0.70%) | 11,323,058 |
28 Oct 2021 | CNY | 14.69 | 14.83 | 14.36 | 14.38 | 14.38 | -0.21 (-1.44%) | 15,616,391 |
27 Oct 2021 | CNY | 14.55 | 14.61 | 14.29 | 14.59 | 14.59 | -0.1 (-0.68%) | 17,838,739 |
26 Oct 2021 | CNY | 14.82 | 14.88 | 14.65 | 14.69 | 14.69 | -0.21 (-1.41%) | 16,523,255 |
25 Oct 2021 | CNY | 15.14 | 15.21 | 14.82 | 14.9 | 14.9 | -0.24 (-1.59%) | 16,253,361 |
22 Oct 2021 | CNY | 15.33 | 15.4 | 15.12 | 15.14 | 15.14 | -0.16 (-1.05%) | 14,409,222 |
21 Oct 2021 | CNY | 15.19 | 15.46 | 15.17 | 15.3 | 15.3 | +0.13 (+0.86%) | 12,306,807 |
20 Oct 2021 | CNY | 15.46 | 15.48 | 15.14 | 15.17 | 15.17 | -0.29 (-1.88%) | 13,919,980 |
19 Oct 2021 | CNY | 15.19 | 15.59 | 15.18 | 15.46 | 15.46 | 0.0 (0.0%) | 18,715,986 |
18 Oct 2021 | CNY | 16.13 | 16.13 | 15.36 | 15.46 | 15.46 | -1.06 (-6.42%) | 31,546,590 |