Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2021 | CNY | 26.2 | 26.58 | 25.7 | 26.12 | 26.12 | -0.36 (-1.36%) | 2,777,308 |
17 Nov 2021 | CNY | 25.5 | 26.65 | 24.84 | 26.48 | 26.48 | +1.1 (+4.33%) | 5,394,870 |
16 Nov 2021 | CNY | 25.92 | 25.92 | 25.03 | 25.38 | 25.38 | -0.43 (-1.67%) | 2,846,956 |
15 Nov 2021 | CNY | 25.8 | 26.35 | 25.4 | 25.81 | 25.81 | -0.05 (-0.19%) | 4,171,832 |
12 Nov 2021 | CNY | 24.4 | 26.3 | 23.83 | 25.86 | 25.86 | +1.46 (+5.98%) | 6,043,407 |
11 Nov 2021 | CNY | 23.5 | 24.44 | 23.5 | 24.4 | 24.4 | +0.9 (+3.83%) | 3,267,996 |
10 Nov 2021 | CNY | 23.75 | 24.09 | 23.4 | 23.5 | 23.5 | -0.34 (-1.43%) | 2,094,768 |
9 Nov 2021 | CNY | 23.73 | 24.02 | 23.3 | 23.84 | 23.84 | +0.08 (+0.34%) | 3,406,107 |
8 Nov 2021 | CNY | 24.25 | 24.7 | 23.62 | 23.76 | 23.76 | -0.51 (-2.10%) | 2,920,295 |
5 Nov 2021 | CNY | 24.5 | 25.05 | 23.9 | 24.27 | 24.27 | -0.23 (-0.94%) | 4,715,300 |
4 Nov 2021 | CNY | 23.9 | 24.7 | 23.31 | 24.5 | 24.5 | +0.5 (+2.08%) | 5,045,853 |
3 Nov 2021 | CNY | 23.48 | 24.15 | 22.55 | 24 | 24 | +1.08 (+4.71%) | 5,565,647 |
2 Nov 2021 | CNY | 23 | 24.28 | 22.68 | 22.92 | 22.92 | +0.39 (+1.73%) | 9,627,939 |
1 Nov 2021 | CNY | 20.48 | 22.53 | 20.48 | 22.53 | 22.53 | +2.05 (+10.01%) | 3,257,840 |
29 Oct 2021 | CNY | 20.49 | 20.66 | 19.88 | 20.48 | 20.48 | -0.1 (-0.49%) | 2,180,829 |
28 Oct 2021 | CNY | 20.05 | 21.66 | 19.75 | 20.58 | 20.58 | +0.48 (+2.39%) | 4,645,603 |
27 Oct 2021 | CNY | 20.61 | 20.68 | 20.01 | 20.1 | 20.1 | -0.94 (-4.47%) | 1,832,340 |
26 Oct 2021 | CNY | 21.32 | 21.4 | 20.95 | 21.04 | 21.04 | +0.21 (+1.01%) | 2,084,933 |
25 Oct 2021 | CNY | 20.89 | 20.89 | 20.09 | 20.83 | 20.83 | +0.02 (+0.10%) | 1,800,293 |
22 Oct 2021 | CNY | 20.62 | 21.19 | 20.1 | 20.81 | 20.81 | +0.17 (+0.82%) | 3,268,352 |
21 Oct 2021 | CNY | 20.5 | 20.81 | 20.5 | 20.64 | 20.64 | -0.18 (-0.86%) | 1,475,500 |
20 Oct 2021 | CNY | 20.44 | 20.95 | 20.4 | 20.82 | 20.82 | +0.24 (+1.17%) | 1,974,998 |
19 Oct 2021 | CNY | 20.61 | 21.05 | 20.44 | 20.58 | 20.58 | -0.38 (-1.81%) | 2,265,596 |
18 Oct 2021 | CNY | 21.13 | 21.36 | 20.5 | 20.96 | 20.96 | -0.24 (-1.13%) | 3,402,693 |
15 Oct 2021 | CNY | 21.4 | 21.45 | 20.88 | 21.2 | 21.2 | -0.4 (-1.85%) | 2,061,286 |
14 Oct 2021 | CNY | 21.74 | 22.09 | 21.46 | 21.6 | 21.6 | +0.16 (+0.75%) | 1,661,900 |
13 Oct 2021 | CNY | 21.09 | 21.76 | 20.73 | 21.44 | 21.44 | +0.47 (+2.24%) | 1,526,800 |
12 Oct 2021 | CNY | 21.39 | 21.5 | 20.7 | 20.97 | 20.97 | -0.49 (-2.28%) | 2,341,470 |
11 Oct 2021 | CNY | 21.85 | 21.88 | 21.11 | 21.46 | 21.46 | -0.25 (-1.15%) | 1,909,440 |
8 Oct 2021 | CNY | 21.93 | 22.23 | 21.61 | 21.71 | 21.71 | +0.06 (+0.28%) | 2,250,083 |