Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2021 | CNY | 23.85 | 24.33 | 23.8 | 23.97 | 23.97 | +0.01 (+0.04%) | 714,750 |
24 Nov 2021 | CNY | 23.9 | 24.35 | 23.61 | 23.96 | 23.96 | +0.06 (+0.25%) | 1,105,600 |
23 Nov 2021 | CNY | 23.35 | 24.34 | 23.35 | 23.9 | 23.9 | +0.5 (+2.14%) | 1,372,600 |
22 Nov 2021 | CNY | 23.34 | 23.9 | 23.25 | 23.4 | 23.4 | +0.19 (+0.82%) | 1,295,000 |
19 Nov 2021 | CNY | 22.1 | 23.35 | 22.1 | 23.21 | 23.21 | +0.96 (+4.31%) | 1,670,900 |
18 Nov 2021 | CNY | 22.48 | 22.96 | 22.22 | 22.25 | 22.25 | -0.22 (-0.98%) | 641,000 |
17 Nov 2021 | CNY | 22.14 | 22.68 | 22.14 | 22.47 | 22.47 | +0.3 (+1.35%) | 453,800 |
16 Nov 2021 | CNY | 22.72 | 22.87 | 22.17 | 22.17 | 22.17 | -0.64 (-2.81%) | 937,120 |
15 Nov 2021 | CNY | 22.98 | 23.51 | 22.62 | 22.81 | 22.81 | -0.17 (-0.74%) | 1,619,700 |
12 Nov 2021 | CNY | 22.85 | 23.87 | 22.5 | 22.98 | 22.98 | +0.13 (+0.57%) | 1,709,800 |
11 Nov 2021 | CNY | 23 | 23.35 | 22.67 | 22.85 | 22.85 | -0.12 (-0.52%) | 1,044,700 |
10 Nov 2021 | CNY | 22.8 | 22.97 | 22.43 | 22.97 | 22.97 | +0.2 (+0.88%) | 744,500 |
9 Nov 2021 | CNY | 22.83 | 22.98 | 22.5 | 22.77 | 22.77 | -0.18 (-0.78%) | 902,600 |
8 Nov 2021 | CNY | 22.64 | 23.16 | 22.42 | 22.95 | 22.95 | +0.24 (+1.06%) | 1,622,100 |
5 Nov 2021 | CNY | 22.22 | 22.71 | 22.13 | 22.71 | 22.71 | +0.4 (+1.79%) | 1,363,900 |
4 Nov 2021 | CNY | 22.38 | 22.38 | 22.02 | 22.31 | 22.31 | +0.01 (+0.04%) | 921,400 |
3 Nov 2021 | CNY | 22.39 | 22.89 | 21.91 | 22.3 | 22.3 | +0.05 (+0.22%) | 1,322,600 |
2 Nov 2021 | CNY | 22.7 | 22.7 | 21.83 | 22.25 | 22.25 | -0.51 (-2.24%) | 1,697,000 |
1 Nov 2021 | CNY | 21.68 | 22.95 | 21.35 | 22.76 | 22.76 | +1.2 (+5.57%) | 2,226,000 |
29 Oct 2021 | CNY | 21.85 | 21.9 | 21.35 | 21.56 | 21.56 | -0.33 (-1.51%) | 540,800 |
28 Oct 2021 | CNY | 22 | 22.42 | 21.65 | 21.89 | 21.89 | -0.13 (-0.59%) | 940,200 |
27 Oct 2021 | CNY | 21.91 | 22.15 | 21.79 | 22.02 | 22.02 | -0.35 (-1.56%) | 948,280 |
26 Oct 2021 | CNY | 21.85 | 22.44 | 21.81 | 22.37 | 22.37 | +0.95 (+4.44%) | 1,396,800 |
25 Oct 2021 | CNY | 20.88 | 22.06 | 20.8 | 21.42 | 21.42 | +0.42 (+2%) | 1,022,100 |
22 Oct 2021 | CNY | 20.88 | 21.19 | 20.36 | 21 | 21 | +0.74 (+3.65%) | 578,200 |
21 Oct 2021 | CNY | 20.8 | 20.88 | 20.25 | 20.26 | 20.26 | -0.54 (-2.60%) | 347,400 |
20 Oct 2021 | CNY | 21.2 | 21.3 | 20.65 | 20.8 | 20.8 | -0.4 (-1.89%) | 266,000 |
19 Oct 2021 | CNY | 21.35 | 21.36 | 21.11 | 21.2 | 21.2 | -0.08 (-0.38%) | 196,600 |
18 Oct 2021 | CNY | 21.23 | 21.38 | 21.06 | 21.28 | 21.28 | +0.05 (+0.24%) | 161,600 |
15 Oct 2021 | CNY | 21.39 | 21.49 | 21 | 21.23 | 21.23 | -0.26 (-1.21%) | 196,300 |