Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2021 | CNY | 16.1 | 17.67 | 15.7 | 16.66 | 16.66 | +0.24 (+1.46%) | 28,687,610 |
17 Nov 2021 | CNY | 16.52 | 16.99 | 16.01 | 16.42 | 16.42 | +0.01 (+0.06%) | 20,289,155 |
16 Nov 2021 | CNY | 15.81 | 17.28 | 15.58 | 16.41 | 16.41 | +0.44 (+2.76%) | 32,054,170 |
15 Nov 2021 | CNY | 15.43 | 16.44 | 15.27 | 15.97 | 15.97 | +0.34 (+2.18%) | 27,039,553 |
12 Nov 2021 | CNY | 14.73 | 16 | 14.4 | 15.63 | 15.63 | +0.87 (+5.89%) | 30,381,638 |
11 Nov 2021 | CNY | 14.18 | 14.83 | 14.07 | 14.76 | 14.76 | +0.58 (+4.09%) | 20,919,450 |
10 Nov 2021 | CNY | 14.43 | 14.52 | 13.89 | 14.18 | 14.18 | -0.34 (-2.34%) | 17,727,241 |
9 Nov 2021 | CNY | 14.44 | 14.96 | 14.25 | 14.52 | 14.52 | +0.07 (+0.48%) | 20,393,848 |
8 Nov 2021 | CNY | 15.45 | 15.47 | 14.08 | 14.45 | 14.45 | -1.41 (-8.89%) | 27,852,742 |
5 Nov 2021 | CNY | 15.14 | 15.93 | 14.85 | 15.86 | 15.86 | +0.92 (+6.16%) | 30,865,057 |
4 Nov 2021 | CNY | 15.25 | 15.85 | 14.87 | 14.94 | 14.94 | -0.22 (-1.45%) | 29,826,911 |
3 Nov 2021 | CNY | 15.66 | 16.08 | 14.81 | 15.16 | 15.16 | -0.54 (-3.44%) | 29,537,654 |
2 Nov 2021 | CNY | 16 | 17.25 | 15.7 | 15.7 | 15.7 | -0.57 (-3.50%) | 39,632,612 |
1 Nov 2021 | CNY | 14.47 | 17.34 | 14.09 | 16.27 | 16.27 | +1.82 (+12.60%) | 45,942,521 |
29 Oct 2021 | CNY | 14.24 | 14.66 | 13.91 | 14.45 | 14.45 | -0.17 (-1.16%) | 24,676,907 |
28 Oct 2021 | CNY | 14.19 | 14.99 | 13.53 | 14.62 | 14.62 | +0.47 (+3.32%) | 31,832,927 |
27 Oct 2021 | CNY | 14.17 | 15.5 | 13.9 | 14.15 | 14.15 | +0.48 (+3.51%) | 29,460,151 |
26 Oct 2021 | CNY | 13.03 | 13.82 | 13.02 | 13.67 | 13.67 | +0.52 (+3.95%) | 22,091,835 |
25 Oct 2021 | CNY | 12.77 | 13.22 | 12.52 | 13.15 | 13.15 | +0.68 (+5.45%) | 17,343,307 |
22 Oct 2021 | CNY | 13.09 | 13.3 | 12.45 | 12.47 | 12.47 | -0.64 (-4.88%) | 14,015,300 |
21 Oct 2021 | CNY | 13.3 | 13.77 | 12.87 | 13.11 | 13.11 | -0.25 (-1.87%) | 20,976,025 |
20 Oct 2021 | CNY | 13.02 | 13.49 | 12.8 | 13.36 | 13.36 | +0.06 (+0.45%) | 26,068,184 |
19 Oct 2021 | CNY | 12.1 | 14.3 | 12.1 | 13.3 | 13.3 | +1.38 (+11.58%) | 36,010,663 |
18 Oct 2021 | CNY | 11.6 | 11.96 | 11.59 | 11.92 | 11.92 | +0.27 (+2.32%) | 6,111,900 |
15 Oct 2021 | CNY | 12.1 | 12.32 | 11.65 | 11.65 | 11.65 | -0.65 (-5.28%) | 8,987,800 |
14 Oct 2021 | CNY | 12.1 | 12.6 | 11.65 | 12.3 | 12.3 | +0.08 (+0.65%) | 10,370,950 |
13 Oct 2021 | CNY | 12.06 | 12.25 | 11.91 | 12.22 | 12.22 | +0.07 (+0.58%) | 6,319,851 |
12 Oct 2021 | CNY | 12.32 | 12.59 | 11.71 | 12.15 | 12.15 | -0.36 (-2.88%) | 11,080,050 |
11 Oct 2021 | CNY | 13.28 | 13.47 | 12.27 | 12.51 | 12.51 | -0.96 (-7.13%) | 13,958,443 |
8 Oct 2021 | CNY | 14.2 | 14.35 | 13.11 | 13.47 | 13.47 | -0.57 (-4.06%) | 18,779,350 |