Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2021 | CNY | 16.36 | 16.8 | 16.36 | 16.69 | 16.69 | +0.36 (+2.20%) | 334,420 |
29 Sep 2021 | CNY | 16.73 | 16.78 | 16.32 | 16.33 | 16.33 | -0.4 (-2.39%) | 418,950 |
28 Sep 2021 | CNY | 16.79 | 16.85 | 16.7 | 16.73 | 16.73 | -0.07 (-0.42%) | 481,150 |
27 Sep 2021 | CNY | 17.11 | 17.17 | 16.71 | 16.8 | 16.8 | -0.23 (-1.35%) | 575,130 |
24 Sep 2021 | CNY | 17.18 | 17.32 | 16.95 | 17.03 | 17.03 | -0.12 (-0.70%) | 582,260 |
23 Sep 2021 | CNY | 16.91 | 17.27 | 16.9 | 17.15 | 17.15 | +0.23 (+1.36%) | 583,780 |
22 Sep 2021 | CNY | 16.81 | 16.97 | 16.76 | 16.92 | 16.92 | -0.08 (-0.47%) | 382,184 |
17 Sep 2021 | CNY | 17.3 | 17.34 | 16.73 | 17 | 17 | -0.27 (-1.56%) | 768,310 |
16 Sep 2021 | CNY | 17.39 | 17.57 | 17.26 | 17.27 | 17.27 | -0.11 (-0.63%) | 479,890 |
15 Sep 2021 | CNY | 17.3 | 17.39 | 17.23 | 17.38 | 17.38 | 0.0 (0.0%) | 399,880 |
14 Sep 2021 | CNY | 17.54 | 17.75 | 17.34 | 17.38 | 17.38 | -0.13 (-0.74%) | 538,180 |
13 Sep 2021 | CNY | 17.56 | 17.56 | 17.32 | 17.51 | 17.51 | -0.09 (-0.51%) | 472,480 |
10 Sep 2021 | CNY | 17.67 | 17.77 | 17.48 | 17.6 | 17.6 | -0.12 (-0.68%) | 629,320 |
9 Sep 2021 | CNY | 17.77 | 17.8 | 17.52 | 17.72 | 17.72 | -0.02 (-0.11%) | 703,204 |
8 Sep 2021 | CNY | 17.67 | 17.77 | 17.63 | 17.74 | 17.74 | +0.12 (+0.68%) | 723,110 |
7 Sep 2021 | CNY | 17.5 | 17.65 | 17.47 | 17.62 | 17.62 | +0.05 (+0.28%) | 523,720 |
6 Sep 2021 | CNY | 17.5 | 17.58 | 17.41 | 17.57 | 17.57 | -0.09 (-0.51%) | 740,640 |
3 Sep 2021 | CNY | 17.49 | 17.79 | 17.39 | 17.66 | 17.66 | +0.26 (+1.49%) | 997,110 |
2 Sep 2021 | CNY | 17.34 | 17.44 | 17.2 | 17.4 | 17.4 | +0.06 (+0.35%) | 593,067 |
1 Sep 2021 | CNY | 17.15 | 17.36 | 17.03 | 17.34 | 17.34 | +0.22 (+1.29%) | 753,410 |
31 Aug 2021 | CNY | 17.37 | 17.37 | 17.02 | 17.12 | 17.12 | -0.26 (-1.50%) | 661,616 |
30 Aug 2021 | CNY | 17.48 | 17.66 | 17.34 | 17.38 | 17.38 | 0.0 (0.0%) | 926,816 |
27 Aug 2021 | CNY | 17.82 | 17.99 | 17.33 | 17.38 | 17.38 | -0.57 (-3.18%) | 1,475,900 |
26 Aug 2021 | CNY | 18.42 | 18.54 | 17.93 | 17.95 | 17.95 | -0.71 (-3.80%) | 1,767,800 |
25 Aug 2021 | CNY | 18.29 | 18.81 | 18.15 | 18.66 | 18.66 | -0.17 (-0.90%) | 1,945,336 |
24 Aug 2021 | CNY | 18.67 | 19.21 | 18.41 | 18.83 | 18.83 | -0.59 (-3.04%) | 3,515,646 |
23 Aug 2021 | CNY | 17.88 | 19.42 | 17.83 | 19.42 | 19.42 | +1.77 (+10.03%) | 3,640,897 |
20 Aug 2021 | CNY | 18.16 | 18.29 | 17.36 | 17.65 | 17.65 | -0.54 (-2.97%) | 992,766 |
19 Aug 2021 | CNY | 18.13 | 18.29 | 18 | 18.19 | 18.19 | +0.03 (+0.17%) | 500,520 |
18 Aug 2021 | CNY | 17.84 | 18.16 | 17.75 | 18.16 | 18.16 | +0.31 (+1.74%) | 730,041 |