Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2021 | CNY | 18.65 | 19.26 | 18.6 | 19.16 | 19.16 | +0.33 (+1.75%) | 6,155,760 |
13 Oct 2021 | CNY | 18.73 | 18.9 | 18.43 | 18.83 | 18.83 | +0.1 (+0.53%) | 4,212,593 |
12 Oct 2021 | CNY | 19.4 | 19.41 | 18.3 | 18.73 | 18.73 | -0.67 (-3.45%) | 10,190,888 |
11 Oct 2021 | CNY | 19.27 | 19.7 | 19.14 | 19.4 | 19.4 | +0.13 (+0.67%) | 4,923,552 |
8 Oct 2021 | CNY | 19.1 | 19.93 | 18.92 | 19.27 | 19.27 | +0.34 (+1.80%) | 7,960,157 |
30 Sep 2021 | CNY | 19.01 | 19.22 | 18.81 | 18.93 | 18.93 | -0.16 (-0.84%) | 9,501,277 |
29 Sep 2021 | CNY | 19.71 | 19.8 | 18.76 | 19.09 | 19.09 | -0.78 (-3.93%) | 12,666,124 |
28 Sep 2021 | CNY | 19.93 | 20.3 | 19.7 | 19.87 | 19.87 | -0.02 (-0.10%) | 8,933,516 |
27 Sep 2021 | CNY | 20.34 | 20.74 | 19.78 | 19.89 | 19.89 | -0.21 (-1.04%) | 11,515,012 |
24 Sep 2021 | CNY | 20.52 | 20.99 | 20.1 | 20.1 | 20.1 | -0.78 (-3.74%) | 11,597,106 |
23 Sep 2021 | CNY | 20.41 | 21.22 | 19.96 | 20.88 | 20.88 | +1.26 (+6.42%) | 20,210,446 |
22 Sep 2021 | CNY | 19.47 | 19.82 | 19.33 | 19.62 | 19.62 | +0.04 (+0.20%) | 7,731,248 |
17 Sep 2021 | CNY | 20.18 | 20.4 | 19.24 | 19.58 | 19.58 | -0.64 (-3.17%) | 15,244,637 |
16 Sep 2021 | CNY | 21.34 | 21.35 | 20.06 | 20.22 | 20.22 | -0.87 (-4.13%) | 16,004,630 |
15 Sep 2021 | CNY | 21.23 | 21.42 | 20.7 | 21.09 | 21.09 | -0.2 (-0.94%) | 9,744,328 |
14 Sep 2021 | CNY | 22.05 | 22.22 | 21.2 | 21.29 | 21.29 | -0.72 (-3.27%) | 15,556,257 |
13 Sep 2021 | CNY | 22.3 | 22.79 | 21.71 | 22.01 | 22.01 | -0.37 (-1.65%) | 17,424,210 |
10 Sep 2021 | CNY | 21.39 | 22.56 | 21.33 | 22.38 | 22.38 | +0.88 (+4.09%) | 28,131,242 |
9 Sep 2021 | CNY | 21.2 | 21.64 | 20.51 | 21.5 | 21.5 | +0.17 (+0.80%) | 18,106,543 |
8 Sep 2021 | CNY | 21.03 | 21.8 | 20.94 | 21.33 | 21.33 | +0.33 (+1.57%) | 16,325,180 |
7 Sep 2021 | CNY | 21.32 | 21.54 | 20.86 | 21 | 21 | -0.41 (-1.91%) | 12,782,755 |
6 Sep 2021 | CNY | 20.95 | 21.49 | 20.58 | 21.41 | 21.41 | +0.51 (+2.44%) | 14,078,618 |
3 Sep 2021 | CNY | 21.02 | 21.59 | 19.99 | 20.9 | 20.9 | -0.17 (-0.81%) | 24,688,100 |
2 Sep 2021 | CNY | 21 | 21.42 | 20.52 | 21.07 | 21.07 | -0.03 (-0.14%) | 14,005,180 |
1 Sep 2021 | CNY | 21.23 | 21.64 | 20.92 | 21.1 | 21.1 | -0.11 (-0.52%) | 17,723,906 |
31 Aug 2021 | CNY | 22.08 | 22.08 | 20.78 | 21.21 | 21.21 | -0.51 (-2.35%) | 21,359,592 |
30 Aug 2021 | CNY | 21.9 | 22.66 | 21.4 | 21.72 | 21.72 | -0.87 (-3.85%) | 26,025,986 |
27 Aug 2021 | CNY | 22.94 | 23.38 | 22.11 | 22.59 | 22.59 | -0.49 (-2.12%) | 17,776,032 |
26 Aug 2021 | CNY | 24.89 | 24.95 | 22.92 | 23.08 | 23.08 | -1.52 (-6.18%) | 32,035,809 |
25 Aug 2021 | CNY | 23.86 | 24.6 | 23.8 | 24.6 | 24.6 | +0.33 (+1.36%) | 26,496,902 |