Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2021 | CNY | 23.31 | 23.64 | 23.12 | 23.28 | 23.28 | -0.39 (-1.65%) | 4,542,584 |
13 Oct 2021 | CNY | 23.15 | 23.81 | 23.05 | 23.67 | 23.67 | +0.31 (+1.33%) | 5,602,757 |
12 Oct 2021 | CNY | 24.06 | 24.45 | 23.08 | 23.36 | 23.36 | -1.04 (-4.26%) | 7,245,900 |
11 Oct 2021 | CNY | 23.95 | 24.91 | 23.95 | 24.4 | 24.4 | +0.45 (+1.88%) | 8,691,057 |
8 Oct 2021 | CNY | 23.58 | 24.55 | 23.55 | 23.95 | 23.95 | +0.65 (+2.79%) | 5,906,147 |
30 Sep 2021 | CNY | 23.39 | 23.59 | 23.26 | 23.3 | 23.3 | +0.19 (+0.82%) | 3,576,300 |
29 Sep 2021 | CNY | 23.76 | 24.13 | 23.06 | 23.11 | 23.11 | -1.13 (-4.66%) | 6,926,400 |
28 Sep 2021 | CNY | 24.5 | 25.06 | 23.87 | 24.24 | 24.24 | -0.38 (-1.54%) | 6,917,257 |
27 Sep 2021 | CNY | 24.1 | 24.7 | 23.75 | 24.62 | 24.62 | +0.36 (+1.48%) | 7,436,700 |
24 Sep 2021 | CNY | 24.39 | 24.86 | 23.99 | 24.26 | 24.26 | -0.35 (-1.42%) | 7,720,400 |
23 Sep 2021 | CNY | 23.55 | 25.44 | 23.38 | 24.61 | 24.61 | +1.23 (+5.26%) | 12,095,758 |
22 Sep 2021 | CNY | 23.1 | 23.97 | 23 | 23.38 | 23.38 | -0.26 (-1.10%) | 4,686,253 |
17 Sep 2021 | CNY | 23.49 | 23.88 | 23.21 | 23.64 | 23.64 | +0.26 (+1.11%) | 5,430,450 |
16 Sep 2021 | CNY | 24.51 | 24.51 | 23.35 | 23.38 | 23.38 | -0.88 (-3.63%) | 6,886,000 |
15 Sep 2021 | CNY | 24.84 | 24.84 | 24 | 24.26 | 24.26 | -0.56 (-2.26%) | 7,182,176 |
14 Sep 2021 | CNY | 24.8 | 25.39 | 24.56 | 24.82 | 24.82 | +0.02 (+0.08%) | 8,319,495 |
13 Sep 2021 | CNY | 25.18 | 25.56 | 24.7 | 24.8 | 24.8 | -0.59 (-2.32%) | 8,718,422 |
10 Sep 2021 | CNY | 24.42 | 26 | 24.18 | 25.39 | 25.39 | +0.98 (+4.01%) | 14,206,907 |
9 Sep 2021 | CNY | 25.16 | 25.18 | 24.28 | 24.41 | 24.41 | -0.97 (-3.82%) | 9,420,950 |
8 Sep 2021 | CNY | 24.89 | 25.47 | 24.66 | 25.38 | 25.38 | +0.47 (+1.89%) | 10,816,872 |
7 Sep 2021 | CNY | 24.8 | 25.08 | 24.52 | 24.91 | 24.91 | +0.12 (+0.48%) | 8,023,320 |
6 Sep 2021 | CNY | 24.53 | 25.19 | 24.3 | 24.79 | 24.79 | -0.07 (-0.28%) | 11,226,260 |
3 Sep 2021 | CNY | 23.38 | 25 | 23.24 | 24.86 | 24.86 | +1.49 (+6.38%) | 16,834,884 |
2 Sep 2021 | CNY | 24.43 | 24.5 | 23.26 | 23.37 | 23.37 | -1.37 (-5.54%) | 12,879,321 |
1 Sep 2021 | CNY | 24.22 | 24.84 | 23.6 | 24.74 | 24.74 | +0.28 (+1.14%) | 9,872,250 |
31 Aug 2021 | CNY | 24.58 | 24.86 | 23.85 | 24.46 | 24.46 | -0.25 (-1.01%) | 9,428,354 |
30 Aug 2021 | CNY | 25.15 | 25.75 | 24.52 | 24.71 | 24.71 | -0.42 (-1.67%) | 9,495,502 |
27 Aug 2021 | CNY | 25.8 | 26.1 | 25.1 | 25.13 | 25.13 | -0.88 (-3.38%) | 10,530,051 |
26 Aug 2021 | CNY | 27.11 | 27.6 | 25.96 | 26.01 | 26.01 | -1.07 (-3.95%) | 11,053,300 |
25 Aug 2021 | CNY | 27.77 | 28.18 | 26.88 | 27.08 | 27.08 | -0.62 (-2.24%) | 10,076,562 |