Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | CNY | 34.2 | 34.2 | 31.48 | 32.07 | 32.07 | -2.91 (-8.32%) | 3,715,778 |
14 Oct 2021 | CNY | 34.8 | 35.08 | 34.56 | 34.98 | 34.98 | +0.28 (+0.81%) | 383,341 |
13 Oct 2021 | CNY | 34.58 | 34.99 | 34.53 | 34.7 | 34.7 | +0.12 (+0.35%) | 449,643 |
12 Oct 2021 | CNY | 35.01 | 35.18 | 34.4 | 34.58 | 34.58 | -0.43 (-1.23%) | 403,503 |
11 Oct 2021 | CNY | 34.73 | 35.35 | 34.66 | 35.01 | 35.01 | +0.29 (+0.84%) | 585,195 |
8 Oct 2021 | CNY | 34.1 | 34.82 | 34.1 | 34.72 | 34.72 | +0.62 (+1.82%) | 541,054 |
30 Sep 2021 | CNY | 33.72 | 34.18 | 33.69 | 34.1 | 34.1 | +0.4 (+1.19%) | 400,588 |
29 Sep 2021 | CNY | 34.2 | 34.5 | 33.7 | 33.7 | 33.7 | -0.66 (-1.92%) | 921,609 |
28 Sep 2021 | CNY | 34.51 | 34.87 | 34.18 | 34.36 | 34.36 | -0.16 (-0.46%) | 441,514 |
27 Sep 2021 | CNY | 35.18 | 35.38 | 34.52 | 34.52 | 34.52 | -0.4 (-1.15%) | 841,476 |
24 Sep 2021 | CNY | 34.86 | 35.43 | 34.71 | 34.92 | 34.92 | -0.05 (-0.14%) | 745,711 |
23 Sep 2021 | CNY | 34.6 | 34.97 | 34.4 | 34.97 | 34.97 | +0.55 (+1.60%) | 707,904 |
22 Sep 2021 | CNY | 34.23 | 34.79 | 34.23 | 34.42 | 34.42 | -0.15 (-0.43%) | 571,019 |
17 Sep 2021 | CNY | 34.86 | 35.05 | 34.3 | 34.57 | 34.57 | -0.34 (-0.97%) | 740,531 |
16 Sep 2021 | CNY | 35.4 | 35.65 | 34.88 | 34.91 | 34.91 | -0.6 (-1.69%) | 950,388 |
15 Sep 2021 | CNY | 36.12 | 36.37 | 35 | 35.51 | 35.51 | -0.59 (-1.63%) | 940,292 |
14 Sep 2021 | CNY | 35.52 | 36.82 | 35.45 | 36.1 | 36.1 | +0.58 (+1.63%) | 1,699,660 |
13 Sep 2021 | CNY | 35.6 | 35.6 | 35.2 | 35.52 | 35.52 | +0.04 (+0.11%) | 844,971 |
10 Sep 2021 | CNY | 35.76 | 35.8 | 35.4 | 35.48 | 35.48 | -0.26 (-0.73%) | 925,634 |
9 Sep 2021 | CNY | 35.96 | 36.28 | 35.7 | 35.74 | 35.74 | -0.28 (-0.78%) | 1,035,317 |
8 Sep 2021 | CNY | 35.8 | 36.25 | 35.79 | 36.02 | 36.02 | +0.06 (+0.17%) | 894,333 |
7 Sep 2021 | CNY | 36.06 | 36.25 | 35.72 | 35.96 | 35.96 | -0.31 (-0.85%) | 1,550,242 |
6 Sep 2021 | CNY | 35.47 | 36.58 | 35.25 | 36.27 | 36.27 | +0.79 (+2.23%) | 1,283,948 |
3 Sep 2021 | CNY | 35.86 | 36.48 | 35.42 | 35.48 | 35.48 | -0.38 (-1.06%) | 1,392,152 |
2 Sep 2021 | CNY | 36.07 | 36.32 | 35.51 | 35.86 | 35.86 | -0.44 (-1.21%) | 1,017,631 |
1 Sep 2021 | CNY | 36.71 | 36.78 | 34.81 | 36.3 | 36.3 | -0.55 (-1.49%) | 2,238,591 |
31 Aug 2021 | CNY | 37.73 | 37.78 | 36.05 | 36.85 | 36.85 | -1.25 (-3.28%) | 1,854,671 |
30 Aug 2021 | CNY | 37.44 | 38.59 | 37.4 | 38.1 | 38.1 | +0.34 (+0.90%) | 2,059,378 |
27 Aug 2021 | CNY | 37.38 | 38.25 | 36.22 | 37.76 | 37.76 | -0.08 (-0.21%) | 2,235,472 |
26 Aug 2021 | CNY | 36.68 | 38.93 | 36.68 | 37.84 | 37.84 | +2.04 (+5.70%) | 4,026,085 |