Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | CNY | 25.4 | 25.4 | 24.99 | 24.99 | 24.99 | -0.25 (-0.99%) | 366,134 |
8 Oct 2021 | CNY | 25.06 | 25.39 | 24.87 | 25.24 | 25.24 | +0.47 (+1.90%) | 383,548 |
30 Sep 2021 | CNY | 24.5 | 24.95 | 24.48 | 24.77 | 24.77 | +0.35 (+1.43%) | 297,104 |
29 Sep 2021 | CNY | 24.84 | 24.84 | 24.42 | 24.42 | 24.42 | -0.43 (-1.73%) | 356,016 |
28 Sep 2021 | CNY | 24.5 | 24.95 | 24.42 | 24.85 | 24.85 | +0.2 (+0.81%) | 411,500 |
27 Sep 2021 | CNY | 25.3 | 25.3 | 24.41 | 24.65 | 24.65 | -0.66 (-2.61%) | 836,064 |
24 Sep 2021 | CNY | 25.65 | 25.73 | 25.31 | 25.31 | 25.31 | -0.36 (-1.40%) | 561,981 |
23 Sep 2021 | CNY | 25.65 | 25.89 | 25.61 | 25.67 | 25.67 | +0.03 (+0.12%) | 599,432 |
22 Sep 2021 | CNY | 25.37 | 25.95 | 25.34 | 25.64 | 25.64 | -0.1 (-0.39%) | 618,704 |
17 Sep 2021 | CNY | 25.51 | 25.97 | 25.31 | 25.74 | 25.74 | +0.23 (+0.90%) | 884,216 |
16 Sep 2021 | CNY | 26.01 | 26.15 | 25.51 | 25.51 | 25.51 | -0.7 (-2.67%) | 998,000 |
15 Sep 2021 | CNY | 26.07 | 26.3 | 25.76 | 26.21 | 26.21 | +0.24 (+0.92%) | 960,500 |
14 Sep 2021 | CNY | 26.41 | 26.83 | 25.6 | 25.97 | 25.97 | -0.71 (-2.66%) | 1,832,908 |
13 Sep 2021 | CNY | 27.9 | 28 | 26.37 | 26.68 | 26.68 | -0.73 (-2.66%) | 2,311,183 |
10 Sep 2021 | CNY | 26.7 | 28.3 | 26.07 | 27.41 | 27.41 | +0.51 (+1.90%) | 3,931,692 |
9 Sep 2021 | CNY | 24.93 | 27.29 | 24.9 | 26.9 | 26.9 | +1.97 (+7.90%) | 4,261,442 |
8 Sep 2021 | CNY | 24.78 | 25.15 | 24.68 | 24.93 | 24.93 | +0.15 (+0.61%) | 625,716 |
7 Sep 2021 | CNY | 24.62 | 24.87 | 24.45 | 24.78 | 24.78 | +0.17 (+0.69%) | 534,200 |
6 Sep 2021 | CNY | 24.51 | 24.63 | 24.38 | 24.61 | 24.61 | +0.1 (+0.41%) | 451,816 |
3 Sep 2021 | CNY | 24.41 | 24.65 | 24.32 | 24.51 | 24.51 | +0.11 (+0.45%) | 530,400 |
2 Sep 2021 | CNY | 24.28 | 24.5 | 24.28 | 24.4 | 24.4 | -0.01 (-0.04%) | 399,632 |
1 Sep 2021 | CNY | 24.25 | 24.49 | 24.08 | 24.41 | 24.41 | +0.22 (+0.91%) | 557,572 |
31 Aug 2021 | CNY | 24.3 | 24.35 | 24.06 | 24.19 | 24.19 | -0.07 (-0.29%) | 548,164 |
30 Aug 2021 | CNY | 25 | 25.11 | 24.21 | 24.26 | 24.26 | -0.94 (-3.73%) | 1,059,307 |
27 Aug 2021 | CNY | 25.08 | 25.37 | 24.91 | 25.2 | 25.2 | +0.17 (+0.68%) | 897,742 |
26 Aug 2021 | CNY | 25.45 | 25.49 | 24.9 | 25.03 | 25.03 | -0.42 (-1.65%) | 551,309 |
25 Aug 2021 | CNY | 25.37 | 25.66 | 25.13 | 25.45 | 25.45 | +0.2 (+0.79%) | 1,072,893 |
24 Aug 2021 | CNY | 24.87 | 25.43 | 24.73 | 25.25 | 25.25 | +0.37 (+1.49%) | 981,944 |
23 Aug 2021 | CNY | 24.44 | 24.88 | 24.18 | 24.88 | 24.88 | +0.77 (+3.19%) | 609,378 |
20 Aug 2021 | CNY | 24.54 | 24.54 | 24.04 | 24.11 | 24.11 | -0.37 (-1.51%) | 436,317 |