Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2021 | CNY | 14.81 | 15.05 | 14.46 | 14.51 | 14.51 | -0.31 (-2.09%) | 18,753,445 |
17 Nov 2021 | CNY | 14.69 | 14.89 | 14.58 | 14.82 | 14.82 | +0.16 (+1.09%) | 16,025,335 |
16 Nov 2021 | CNY | 14.79 | 15.02 | 14.6 | 14.66 | 14.66 | -0.14 (-0.95%) | 21,535,191 |
15 Nov 2021 | CNY | 14.97 | 15.03 | 14.7 | 14.8 | 14.8 | -0.19 (-1.27%) | 22,941,304 |
12 Nov 2021 | CNY | 14.75 | 15.05 | 14.67 | 14.99 | 14.99 | +0.12 (+0.81%) | 22,642,271 |
11 Nov 2021 | CNY | 14.6 | 14.95 | 14.43 | 14.87 | 14.87 | +0.22 (+1.50%) | 23,597,868 |
10 Nov 2021 | CNY | 14.56 | 14.72 | 14.41 | 14.65 | 14.65 | +0.09 (+0.62%) | 20,709,213 |
9 Nov 2021 | CNY | 14.21 | 14.7 | 14.18 | 14.56 | 14.56 | +0.33 (+2.32%) | 24,490,249 |
8 Nov 2021 | CNY | 14.5 | 14.55 | 14.05 | 14.23 | 14.23 | -0.25 (-1.73%) | 23,926,992 |
5 Nov 2021 | CNY | 14.76 | 14.8 | 14.43 | 14.48 | 14.48 | -0.17 (-1.16%) | 21,070,370 |
4 Nov 2021 | CNY | 13.99 | 14.8 | 13.99 | 14.65 | 14.65 | +0.67 (+4.79%) | 34,501,019 |
3 Nov 2021 | CNY | 13.88 | 14.21 | 13.82 | 13.98 | 13.98 | +0.04 (+0.29%) | 15,878,844 |
2 Nov 2021 | CNY | 14.28 | 14.41 | 13.78 | 13.94 | 13.94 | -0.32 (-2.24%) | 23,919,195 |
1 Nov 2021 | CNY | 13.92 | 14.45 | 13.86 | 14.26 | 14.26 | +0.33 (+2.37%) | 21,396,470 |
29 Oct 2021 | CNY | 13.73 | 14.08 | 13.59 | 13.93 | 13.93 | +0.22 (+1.60%) | 21,097,668 |
28 Oct 2021 | CNY | 14.17 | 14.37 | 13.68 | 13.71 | 13.71 | -0.46 (-3.25%) | 24,779,349 |
27 Oct 2021 | CNY | 14.39 | 14.4 | 13.95 | 14.17 | 14.17 | -0.14 (-0.98%) | 22,509,997 |
26 Oct 2021 | CNY | 14.37 | 14.7 | 14.23 | 14.31 | 14.31 | -0.17 (-1.17%) | 25,584,734 |
25 Oct 2021 | CNY | 14.52 | 14.68 | 14.14 | 14.48 | 14.48 | -0.12 (-0.82%) | 24,571,417 |
22 Oct 2021 | CNY | 14.68 | 14.92 | 14.56 | 14.6 | 14.6 | -0.01 (-0.07%) | 15,671,042 |
21 Oct 2021 | CNY | 14.84 | 14.97 | 14.56 | 14.61 | 14.61 | -0.28 (-1.88%) | 16,531,323 |
20 Oct 2021 | CNY | 15 | 15.18 | 14.85 | 14.89 | 14.89 | -0.11 (-0.73%) | 12,452,525 |
19 Oct 2021 | CNY | 14.74 | 15.06 | 14.71 | 15 | 15 | +0.22 (+1.49%) | 12,475,052 |
18 Oct 2021 | CNY | 15.1 | 15.15 | 14.66 | 14.78 | 14.78 | -0.1 (-0.67%) | 18,515,096 |
15 Oct 2021 | CNY | 14.59 | 15.17 | 14.54 | 14.88 | 14.88 | +0.36 (+2.48%) | 30,114,371 |
14 Oct 2021 | CNY | 14.41 | 14.62 | 14.33 | 14.52 | 14.52 | +0.04 (+0.28%) | 18,245,214 |
13 Oct 2021 | CNY | 14.92 | 14.94 | 14.25 | 14.48 | 14.48 | -0.41 (-2.75%) | 25,081,070 |
12 Oct 2021 | CNY | 15.26 | 15.38 | 14.55 | 14.89 | 14.89 | -0.53 (-3.44%) | 24,711,867 |
11 Oct 2021 | CNY | 15.74 | 16.02 | 15.35 | 15.42 | 15.42 | -0.31 (-1.97%) | 14,296,098 |
8 Oct 2021 | CNY | 15.66 | 15.96 | 15.61 | 15.73 | 15.73 | +0.27 (+1.75%) | 13,202,795 |