Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2021 | CNY | 21.32 | 21.64 | 21.32 | 21.49 | 21.49 | +0.01 (+0.05%) | 201,100 |
13 Oct 2021 | CNY | 21.13 | 21.5 | 21.13 | 21.48 | 21.48 | +0.2 (+0.94%) | 181,200 |
12 Oct 2021 | CNY | 21.55 | 21.6 | 21.05 | 21.28 | 21.28 | -0.33 (-1.53%) | 183,600 |
11 Oct 2021 | CNY | 21.53 | 21.71 | 21.33 | 21.61 | 21.61 | +0.09 (+0.42%) | 180,700 |
8 Oct 2021 | CNY | 21.34 | 21.6 | 21.18 | 21.52 | 21.52 | +0.34 (+1.61%) | 226,700 |
30 Sep 2021 | CNY | 21.07 | 21.25 | 20.83 | 21.18 | 21.18 | +0.27 (+1.29%) | 164,100 |
29 Sep 2021 | CNY | 21.25 | 21.44 | 20.82 | 20.91 | 20.91 | -0.23 (-1.09%) | 357,200 |
28 Sep 2021 | CNY | 21.42 | 21.48 | 21.11 | 21.14 | 21.14 | -0.28 (-1.31%) | 276,400 |
27 Sep 2021 | CNY | 22 | 22 | 21.38 | 21.42 | 21.42 | -0.4 (-1.83%) | 437,580 |
24 Sep 2021 | CNY | 22.11 | 22.26 | 21.82 | 21.82 | 21.82 | -0.53 (-2.37%) | 595,600 |
23 Sep 2021 | CNY | 22.22 | 22.88 | 22.22 | 22.35 | 22.35 | +0.31 (+1.41%) | 882,090 |
22 Sep 2021 | CNY | 21.98 | 23.5 | 21.97 | 22.04 | 22.04 | +0.36 (+1.66%) | 956,190 |
17 Sep 2021 | CNY | 22.01 | 22.01 | 21.25 | 21.68 | 21.68 | -0.34 (-1.54%) | 652,820 |
16 Sep 2021 | CNY | 22.3 | 22.59 | 21.8 | 22.02 | 22.02 | -0.18 (-0.81%) | 737,200 |
15 Sep 2021 | CNY | 22.34 | 22.34 | 21.94 | 22.2 | 22.2 | -0.28 (-1.25%) | 555,800 |
14 Sep 2021 | CNY | 22.21 | 22.57 | 22.06 | 22.48 | 22.48 | +0.27 (+1.22%) | 673,620 |
13 Sep 2021 | CNY | 22.33 | 22.33 | 21.86 | 22.21 | 22.21 | +0.1 (+0.45%) | 509,810 |
10 Sep 2021 | CNY | 22.46 | 22.6 | 22.04 | 22.11 | 22.11 | -0.35 (-1.56%) | 428,900 |
9 Sep 2021 | CNY | 22.34 | 22.85 | 22.05 | 22.46 | 22.46 | +0.06 (+0.27%) | 668,280 |
8 Sep 2021 | CNY | 22.26 | 22.6 | 22.15 | 22.4 | 22.4 | +0.15 (+0.67%) | 387,500 |
7 Sep 2021 | CNY | 22.15 | 22.39 | 21.96 | 22.25 | 22.25 | +0.1 (+0.45%) | 355,200 |
6 Sep 2021 | CNY | 22.06 | 22.27 | 21.71 | 22.15 | 22.15 | +0.08 (+0.36%) | 523,660 |
3 Sep 2021 | CNY | 21.61 | 22.49 | 21.6 | 22.07 | 22.07 | +0.46 (+2.13%) | 760,200 |
2 Sep 2021 | CNY | 21.61 | 21.85 | 21.22 | 21.61 | 21.61 | -0.02 (-0.09%) | 420,700 |
1 Sep 2021 | CNY | 21.66 | 21.7 | 20.81 | 21.63 | 21.63 | +0.24 (+1.12%) | 608,400 |
31 Aug 2021 | CNY | 21.76 | 22.1 | 21.31 | 21.39 | 21.39 | -0.45 (-2.06%) | 541,400 |
30 Aug 2021 | CNY | 21.38 | 23 | 21.38 | 21.84 | 21.84 | -0.37 (-1.67%) | 611,890 |
27 Aug 2021 | CNY | 22.11 | 22.34 | 21.61 | 22.21 | 22.21 | +0.1 (+0.45%) | 488,550 |
26 Aug 2021 | CNY | 22.56 | 22.62 | 22.05 | 22.11 | 22.11 | -0.45 (-1.99%) | 377,300 |
25 Aug 2021 | CNY | 22.56 | 22.85 | 22.17 | 22.56 | 22.56 | +0.12 (+0.53%) | 333,400 |