Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2021 | CNY | 18.88 | 19.16 | 18.75 | 19.08 | 19.08 | +0.2 (+1.06%) | 6,772,410 |
22 Nov 2021 | CNY | 19.03 | 19.13 | 18.8 | 18.88 | 18.88 | -0.11 (-0.58%) | 5,792,351 |
19 Nov 2021 | CNY | 18.75 | 19.02 | 18.67 | 18.99 | 18.99 | +0.29 (+1.55%) | 5,804,307 |
18 Nov 2021 | CNY | 19.16 | 19.25 | 18.68 | 18.7 | 18.7 | -0.52 (-2.71%) | 8,545,000 |
17 Nov 2021 | CNY | 19.35 | 19.48 | 19.06 | 19.22 | 19.22 | -0.11 (-0.57%) | 6,092,899 |
16 Nov 2021 | CNY | 19.15 | 19.6 | 19.14 | 19.33 | 19.33 | +0.18 (+0.94%) | 10,578,995 |
15 Nov 2021 | CNY | 18.81 | 19.36 | 18.75 | 19.15 | 19.15 | +0.33 (+1.75%) | 10,380,122 |
12 Nov 2021 | CNY | 18.82 | 18.94 | 18.61 | 18.82 | 18.82 | -0.01 (-0.05%) | 5,668,181 |
11 Nov 2021 | CNY | 18.9 | 19.03 | 18.77 | 18.83 | 18.83 | -0.08 (-0.42%) | 5,531,479 |
10 Nov 2021 | CNY | 18.94 | 19.16 | 18.66 | 18.91 | 18.91 | +0.23 (+1.23%) | 8,871,689 |
9 Nov 2021 | CNY | 18.58 | 18.8 | 18.46 | 18.68 | 18.68 | +0.08 (+0.43%) | 4,406,325 |
8 Nov 2021 | CNY | 18.76 | 18.76 | 18.42 | 18.6 | 18.6 | -0.2 (-1.06%) | 4,778,936 |
5 Nov 2021 | CNY | 18.45 | 18.95 | 18.38 | 18.8 | 18.8 | +0.26 (+1.40%) | 7,580,586 |
4 Nov 2021 | CNY | 18.45 | 18.57 | 18.36 | 18.54 | 18.54 | +0.09 (+0.49%) | 4,490,709 |
3 Nov 2021 | CNY | 18.18 | 18.55 | 18.16 | 18.45 | 18.45 | +0.26 (+1.43%) | 4,445,918 |
2 Nov 2021 | CNY | 18.36 | 18.49 | 18.12 | 18.19 | 18.19 | -0.16 (-0.87%) | 5,804,455 |
1 Nov 2021 | CNY | 18.22 | 18.39 | 18.14 | 18.35 | 18.35 | +0.09 (+0.49%) | 3,959,573 |
29 Oct 2021 | CNY | 18.31 | 18.41 | 18.15 | 18.26 | 18.26 | -0.04 (-0.22%) | 4,387,692 |
28 Oct 2021 | CNY | 17.86 | 18.42 | 17.86 | 18.3 | 18.3 | +0.38 (+2.12%) | 6,200,886 |
27 Oct 2021 | CNY | 18.07 | 18.1 | 17.86 | 17.92 | 17.92 | -0.29 (-1.59%) | 5,839,880 |
26 Oct 2021 | CNY | 18.28 | 18.32 | 18.2 | 18.21 | 18.21 | -0.04 (-0.22%) | 3,499,501 |
25 Oct 2021 | CNY | 18.43 | 18.45 | 18.17 | 18.25 | 18.25 | -0.17 (-0.92%) | 4,362,018 |
22 Oct 2021 | CNY | 18.39 | 18.48 | 18.28 | 18.42 | 18.42 | +0.08 (+0.44%) | 4,289,210 |
21 Oct 2021 | CNY | 18.36 | 18.46 | 18.27 | 18.34 | 18.34 | -0.08 (-0.43%) | 4,593,044 |
20 Oct 2021 | CNY | 18.63 | 18.96 | 18.37 | 18.42 | 18.42 | -0.08 (-0.43%) | 6,944,564 |
19 Oct 2021 | CNY | 18.42 | 18.55 | 18.28 | 18.5 | 18.5 | +0.09 (+0.49%) | 5,424,072 |
18 Oct 2021 | CNY | 18.74 | 18.8 | 18.36 | 18.41 | 18.41 | -0.41 (-2.18%) | 7,860,903 |
15 Oct 2021 | CNY | 19.28 | 19.28 | 18.75 | 18.82 | 18.82 | -0.51 (-2.64%) | 9,485,882 |
14 Oct 2021 | CNY | 19.49 | 19.79 | 19.32 | 19.33 | 19.33 | -0.14 (-0.72%) | 7,790,394 |
13 Oct 2021 | CNY | 19.4 | 19.64 | 19.22 | 19.47 | 19.47 | +0.11 (+0.57%) | 7,498,696 |