Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2021 | CNY | 25.5 | 25.71 | 25.2 | 25.28 | 25.28 | -0.2 (-0.78%) | 1,643,200 |
17 Nov 2021 | CNY | 24.6 | 25.49 | 24.6 | 25.48 | 25.48 | +0.88 (+3.58%) | 2,243,300 |
16 Nov 2021 | CNY | 25.15 | 25.2 | 24.58 | 24.6 | 24.6 | -0.47 (-1.87%) | 1,350,416 |
15 Nov 2021 | CNY | 24.76 | 25.19 | 24.76 | 25.07 | 25.07 | +0.31 (+1.25%) | 1,580,280 |
12 Nov 2021 | CNY | 24.53 | 24.88 | 24.4 | 24.76 | 24.76 | +0.23 (+0.94%) | 1,264,700 |
11 Nov 2021 | CNY | 24.46 | 24.63 | 24.31 | 24.53 | 24.53 | +0.01 (+0.04%) | 1,187,800 |
10 Nov 2021 | CNY | 24.31 | 24.68 | 23.93 | 24.52 | 24.52 | +0.21 (+0.86%) | 1,730,013 |
9 Nov 2021 | CNY | 24.11 | 24.39 | 24.03 | 24.31 | 24.31 | +0.05 (+0.21%) | 1,016,012 |
8 Nov 2021 | CNY | 24.3 | 24.4 | 24.05 | 24.26 | 24.26 | +0.1 (+0.41%) | 1,055,697 |
5 Nov 2021 | CNY | 24.22 | 24.48 | 24.07 | 24.16 | 24.16 | -0.06 (-0.25%) | 1,203,072 |
4 Nov 2021 | CNY | 23.82 | 24.28 | 23.82 | 24.22 | 24.22 | +0.43 (+1.81%) | 1,474,088 |
3 Nov 2021 | CNY | 23.4 | 23.98 | 23.3 | 23.79 | 23.79 | +0.35 (+1.49%) | 975,018 |
2 Nov 2021 | CNY | 24.17 | 24.21 | 23.38 | 23.44 | 23.44 | -0.46 (-1.92%) | 1,821,445 |
1 Nov 2021 | CNY | 23.59 | 24.05 | 23.2 | 23.9 | 23.9 | +0.43 (+1.83%) | 1,662,484 |
29 Oct 2021 | CNY | 23.18 | 23.77 | 23.14 | 23.47 | 23.47 | +0.77 (+3.39%) | 2,094,953 |
28 Oct 2021 | CNY | 22.96 | 22.96 | 22.43 | 22.7 | 22.7 | -0.22 (-0.96%) | 1,113,451 |
27 Oct 2021 | CNY | 22.61 | 22.95 | 22.49 | 22.92 | 22.92 | -0.08 (-0.35%) | 1,414,558 |
26 Oct 2021 | CNY | 23.08 | 23.12 | 22.88 | 23 | 23 | -0.87 (-3.64%) | 2,751,755 |
25 Oct 2021 | CNY | 23.82 | 24.03 | 23.58 | 23.87 | 23.87 | -0.11 (-0.46%) | 994,291 |
22 Oct 2021 | CNY | 23.92 | 24.06 | 23.75 | 23.98 | 23.98 | +0.08 (+0.33%) | 708,500 |
21 Oct 2021 | CNY | 24.26 | 24.37 | 23.82 | 23.9 | 23.9 | -0.37 (-1.52%) | 1,383,400 |
20 Oct 2021 | CNY | 24.68 | 24.7 | 24.1 | 24.27 | 24.27 | -0.36 (-1.46%) | 962,100 |
19 Oct 2021 | CNY | 24.49 | 24.68 | 24.46 | 24.63 | 24.63 | +0.19 (+0.78%) | 1,013,980 |
18 Oct 2021 | CNY | 24.44 | 24.59 | 24.28 | 24.44 | 24.44 | 0.0 (0.0%) | 919,879 |
15 Oct 2021 | CNY | 24.08 | 24.88 | 23.6 | 24.44 | 24.44 | +0.22 (+0.91%) | 1,920,323 |
14 Oct 2021 | CNY | 24.4 | 24.43 | 24.11 | 24.22 | 24.22 | -0.17 (-0.70%) | 820,800 |
13 Oct 2021 | CNY | 24 | 24.44 | 23.85 | 24.39 | 24.39 | +0.5 (+2.09%) | 1,410,301 |
12 Oct 2021 | CNY | 24.4 | 24.41 | 23.76 | 23.89 | 23.89 | -0.57 (-2.33%) | 1,277,236 |
11 Oct 2021 | CNY | 24.43 | 24.64 | 24.22 | 24.46 | 24.46 | +0.06 (+0.25%) | 1,009,256 |
8 Oct 2021 | CNY | 24.2 | 24.48 | 24.18 | 24.4 | 24.4 | +0.25 (+1.04%) | 1,193,300 |