Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2021 | CNY | 40.25 | 40.59 | 39.56 | 39.61 | 39.61 | -0.62 (-1.54%) | 883,640 |
24 Nov 2021 | CNY | 41 | 41.39 | 40.09 | 40.23 | 40.23 | -0.81 (-1.97%) | 1,336,600 |
23 Nov 2021 | CNY | 39.13 | 42.26 | 39 | 41.04 | 41.04 | +1.71 (+4.35%) | 2,911,805 |
22 Nov 2021 | CNY | 38.9 | 39.5 | 38.9 | 39.33 | 39.33 | +0.66 (+1.71%) | 985,350 |
19 Nov 2021 | CNY | 39.27 | 39.8 | 37.83 | 38.67 | 38.67 | -0.51 (-1.30%) | 1,224,630 |
18 Nov 2021 | CNY | 38.72 | 39.98 | 38.42 | 39.18 | 39.18 | +0.45 (+1.16%) | 1,041,150 |
17 Nov 2021 | CNY | 38.66 | 39.15 | 38.18 | 38.73 | 38.73 | +0.09 (+0.23%) | 958,363 |
16 Nov 2021 | CNY | 39.25 | 39.6 | 38 | 38.64 | 38.64 | -0.61 (-1.55%) | 880,053 |
15 Nov 2021 | CNY | 39.27 | 39.99 | 38.7 | 39.25 | 39.25 | -0.15 (-0.38%) | 916,846 |
12 Nov 2021 | CNY | 38.85 | 39.59 | 37.8 | 39.4 | 39.4 | +0.55 (+1.42%) | 1,507,566 |
11 Nov 2021 | CNY | 37.74 | 40.18 | 37.51 | 38.85 | 38.85 | +1.11 (+2.94%) | 1,448,156 |
10 Nov 2021 | CNY | 37.54 | 37.91 | 37 | 37.74 | 37.74 | +0.18 (+0.48%) | 609,200 |
9 Nov 2021 | CNY | 37.2 | 37.7 | 36.88 | 37.56 | 37.56 | +0.64 (+1.73%) | 541,630 |
8 Nov 2021 | CNY | 37.8 | 37.98 | 36.48 | 36.92 | 36.92 | -0.88 (-2.33%) | 730,800 |
5 Nov 2021 | CNY | 37.5 | 38.49 | 37.18 | 37.8 | 37.8 | +0.2 (+0.53%) | 737,151 |
4 Nov 2021 | CNY | 37.5 | 37.75 | 37.1 | 37.6 | 37.6 | +0.25 (+0.67%) | 427,830 |
3 Nov 2021 | CNY | 36.91 | 37.7 | 36.7 | 37.35 | 37.35 | +0.29 (+0.78%) | 486,730 |
2 Nov 2021 | CNY | 37.9 | 38.4 | 36.54 | 37.06 | 37.06 | -0.57 (-1.51%) | 634,520 |
1 Nov 2021 | CNY | 36.89 | 38.75 | 36.88 | 37.63 | 37.63 | +0.67 (+1.81%) | 769,298 |
29 Oct 2021 | CNY | 36.8 | 37.3 | 36.5 | 36.96 | 36.96 | +0.16 (+0.43%) | 555,262 |
28 Oct 2021 | CNY | 37.6 | 38.24 | 36.77 | 36.8 | 36.8 | -1.3 (-3.41%) | 715,807 |
27 Oct 2021 | CNY | 38.05 | 38.28 | 37.3 | 38.1 | 38.1 | -0.55 (-1.42%) | 682,956 |
26 Oct 2021 | CNY | 38.17 | 38.95 | 38.1 | 38.65 | 38.65 | -0.11 (-0.28%) | 641,100 |
25 Oct 2021 | CNY | 39.36 | 39.36 | 38.06 | 38.76 | 38.76 | -0.14 (-0.36%) | 556,200 |
22 Oct 2021 | CNY | 38.95 | 39.8 | 38.76 | 38.9 | 38.9 | -0.7 (-1.77%) | 566,220 |
21 Oct 2021 | CNY | 40.71 | 40.71 | 39.2 | 39.6 | 39.6 | -0.84 (-2.08%) | 657,570 |
20 Oct 2021 | CNY | 40.72 | 42.48 | 40 | 40.44 | 40.44 | -0.33 (-0.81%) | 1,396,120 |
19 Oct 2021 | CNY | 40.26 | 40.98 | 39.63 | 40.77 | 40.77 | +0.56 (+1.39%) | 1,262,820 |
18 Oct 2021 | CNY | 37.75 | 40.64 | 37.3 | 40.21 | 40.21 | +2.49 (+6.60%) | 2,032,410 |
15 Oct 2021 | CNY | 37.12 | 38.18 | 36.52 | 37.72 | 37.72 | +0.42 (+1.13%) | 679,000 |