Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | CNY | 25.68 | 25.68 | 25.01 | 25.2 | 25.2 | -0.15 (-0.59%) | 240,400 |
14 Oct 2021 | CNY | 24.84 | 25.6 | 24.84 | 25.35 | 25.35 | +0.25 (+1.00%) | 252,300 |
13 Oct 2021 | CNY | 25.43 | 25.43 | 24.75 | 25.1 | 25.1 | -0.09 (-0.36%) | 277,712 |
12 Oct 2021 | CNY | 25.2 | 25.49 | 24.87 | 25.19 | 25.19 | -0.16 (-0.63%) | 350,424 |
11 Oct 2021 | CNY | 24.82 | 25.63 | 24.7 | 25.35 | 25.35 | +0.53 (+2.14%) | 471,908 |
8 Oct 2021 | CNY | 23.99 | 24.87 | 23.99 | 24.82 | 24.82 | +0.82 (+3.42%) | 361,624 |
30 Sep 2021 | CNY | 23.72 | 24.2 | 23.72 | 24 | 24 | +0.2 (+0.84%) | 127,798 |
29 Sep 2021 | CNY | 24.23 | 24.23 | 23.7 | 23.8 | 23.8 | -0.42 (-1.73%) | 266,884 |
28 Sep 2021 | CNY | 24.28 | 24.5 | 24 | 24.22 | 24.22 | -0.11 (-0.45%) | 263,524 |
27 Sep 2021 | CNY | 25.59 | 25.59 | 24.23 | 24.33 | 24.33 | -0.76 (-3.03%) | 545,700 |
24 Sep 2021 | CNY | 25.52 | 25.58 | 25.02 | 25.09 | 25.09 | -0.43 (-1.68%) | 337,300 |
23 Sep 2021 | CNY | 25.18 | 25.54 | 25.07 | 25.52 | 25.52 | +0.51 (+2.04%) | 329,236 |
22 Sep 2021 | CNY | 25.3 | 25.47 | 24.83 | 25.01 | 25.01 | -0.68 (-2.65%) | 518,312 |
17 Sep 2021 | CNY | 25.58 | 26.28 | 25.35 | 25.69 | 25.69 | +0.13 (+0.51%) | 568,907 |
16 Sep 2021 | CNY | 26.18 | 26.51 | 25.56 | 25.56 | 25.56 | -0.73 (-2.78%) | 737,247 |
15 Sep 2021 | CNY | 25.7 | 26.63 | 25.57 | 26.29 | 26.29 | +0.59 (+2.30%) | 855,339 |
14 Sep 2021 | CNY | 25.47 | 26 | 25.47 | 25.7 | 25.7 | 0.0 (0.0%) | 584,500 |
13 Sep 2021 | CNY | 25.36 | 25.75 | 25.01 | 25.7 | 25.7 | +0.41 (+1.62%) | 601,648 |
10 Sep 2021 | CNY | 25.56 | 25.56 | 25 | 25.29 | 25.29 | -0.05 (-0.20%) | 357,542 |
9 Sep 2021 | CNY | 25.68 | 25.68 | 25.1 | 25.34 | 25.34 | -0.09 (-0.35%) | 291,100 |
8 Sep 2021 | CNY | 25.19 | 26.07 | 25.18 | 25.43 | 25.43 | +0.24 (+0.95%) | 409,600 |
7 Sep 2021 | CNY | 24.94 | 25.38 | 24.74 | 25.19 | 25.19 | +0.26 (+1.04%) | 397,400 |
6 Sep 2021 | CNY | 24.75 | 24.97 | 24.67 | 24.93 | 24.93 | +0.27 (+1.09%) | 359,512 |
3 Sep 2021 | CNY | 24.62 | 24.85 | 24.48 | 24.66 | 24.66 | +0.18 (+0.74%) | 321,800 |
2 Sep 2021 | CNY | 24.97 | 24.98 | 24.3 | 24.48 | 24.48 | -0.31 (-1.25%) | 341,506 |
1 Sep 2021 | CNY | 24.6 | 24.92 | 24.07 | 24.79 | 24.79 | +0.18 (+0.73%) | 480,236 |
31 Aug 2021 | CNY | 24.48 | 24.87 | 24.43 | 24.61 | 24.61 | +0.04 (+0.16%) | 478,142 |
30 Aug 2021 | CNY | 25.39 | 25.9 | 24.48 | 24.57 | 24.57 | -0.79 (-3.12%) | 1,053,658 |
27 Aug 2021 | CNY | 25.16 | 25.49 | 24.65 | 25.36 | 25.36 | +0.27 (+1.08%) | 556,712 |
26 Aug 2021 | CNY | 25.58 | 25.58 | 25.04 | 25.09 | 25.09 | -0.49 (-1.92%) | 352,436 |