Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 16.35 | 16.65 | 15.8 | 16.5 | 16.5 | +0.2 (+1.23%) | 10,865,100 |
25 Nov 2021 | CNY | 16.96 | 17.16 | 16.3 | 16.3 | 16.3 | -0.05 (-0.31%) | 11,051,390 |
24 Nov 2021 | CNY | 16.99 | 17.4 | 16.15 | 16.35 | 16.35 | -0.65 (-3.82%) | 14,288,834 |
23 Nov 2021 | CNY | 17.62 | 17.86 | 16.71 | 17 | 17 | -0.1 (-0.58%) | 13,465,160 |
22 Nov 2021 | CNY | 17.93 | 18.1 | 16.65 | 17.1 | 17.1 | -0.82 (-4.58%) | 19,378,274 |
19 Nov 2021 | CNY | 16.81 | 18 | 16.81 | 17.92 | 17.92 | +1.82 (+11.30%) | 33,789,506 |
18 Nov 2021 | CNY | 14.25 | 16.48 | 14.05 | 16.1 | 16.1 | +1.71 (+11.88%) | 18,484,175 |
17 Nov 2021 | CNY | 13.95 | 14.55 | 13.92 | 14.39 | 14.39 | +0.29 (+2.06%) | 4,838,900 |
16 Nov 2021 | CNY | 14.5 | 14.69 | 14.1 | 14.1 | 14.1 | -0.51 (-3.49%) | 5,208,000 |
15 Nov 2021 | CNY | 14.58 | 14.86 | 14.16 | 14.61 | 14.61 | -0.24 (-1.62%) | 9,011,467 |
12 Nov 2021 | CNY | 15.57 | 15.69 | 14.85 | 14.85 | 14.85 | -0.71 (-4.56%) | 10,488,661 |
11 Nov 2021 | CNY | 16.1 | 16.9 | 15.16 | 15.56 | 15.56 | +0.47 (+3.11%) | 15,015,259 |
10 Nov 2021 | CNY | 13.63 | 15.15 | 13.63 | 15.09 | 15.09 | +1.34 (+9.75%) | 9,804,191 |
9 Nov 2021 | CNY | 13.98 | 13.98 | 13.53 | 13.75 | 13.75 | +0.02 (+0.15%) | 1,920,800 |
8 Nov 2021 | CNY | 13.65 | 13.83 | 13.52 | 13.73 | 13.73 | +0.13 (+0.96%) | 2,033,123 |
5 Nov 2021 | CNY | 14.05 | 14.22 | 13.48 | 13.6 | 13.6 | -0.66 (-4.63%) | 4,991,192 |
4 Nov 2021 | CNY | 14.2 | 14.5 | 14.19 | 14.26 | 14.26 | -0.15 (-1.04%) | 1,934,762 |
3 Nov 2021 | CNY | 14.5 | 14.51 | 14.09 | 14.41 | 14.41 | +0.09 (+0.63%) | 3,139,686 |
2 Nov 2021 | CNY | 14.05 | 14.46 | 14.05 | 14.32 | 14.32 | +0.14 (+0.99%) | 2,945,600 |
1 Nov 2021 | CNY | 14.01 | 14.31 | 13.68 | 14.18 | 14.18 | +0.18 (+1.29%) | 2,868,324 |
29 Oct 2021 | CNY | 13.7 | 14.03 | 13.03 | 14 | 14 | +0.02 (+0.14%) | 5,131,579 |
28 Oct 2021 | CNY | 14.05 | 14.25 | 13.79 | 13.98 | 13.98 | -0.07 (-0.50%) | 2,730,539 |
27 Oct 2021 | CNY | 14.16 | 14.25 | 13.92 | 14.05 | 14.05 | -0.15 (-1.06%) | 1,913,700 |
26 Oct 2021 | CNY | 14.28 | 14.28 | 13.89 | 14.2 | 14.2 | -0.21 (-1.46%) | 3,090,900 |
25 Oct 2021 | CNY | 13.97 | 14.58 | 13.94 | 14.41 | 14.41 | +0.29 (+2.05%) | 3,658,327 |
22 Oct 2021 | CNY | 14.02 | 14.29 | 13.8 | 14.12 | 14.12 | +0.01 (+0.07%) | 2,302,988 |
21 Oct 2021 | CNY | 14.24 | 14.4 | 14.02 | 14.11 | 14.11 | -0.27 (-1.88%) | 2,550,573 |
20 Oct 2021 | CNY | 14.29 | 14.38 | 14 | 14.38 | 14.38 | +0.09 (+0.63%) | 2,337,600 |
19 Oct 2021 | CNY | 14.33 | 14.59 | 14.15 | 14.29 | 14.29 | -0.13 (-0.90%) | 2,697,886 |
18 Oct 2021 | CNY | 14.52 | 14.85 | 14.24 | 14.42 | 14.42 | -0.12 (-0.83%) | 3,210,778 |