Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 22.83 | 23.11 | 22.6 | 22.92 | 22.92 | +0.09 (+0.39%) | 10,200,452 |
25 Nov 2021 | CNY | 22.97 | 23.08 | 22.26 | 22.83 | 22.83 | -0.03 (-0.13%) | 11,757,940 |
24 Nov 2021 | CNY | 22.48 | 22.93 | 22.03 | 22.86 | 22.86 | +0.29 (+1.28%) | 17,477,758 |
23 Nov 2021 | CNY | 23.33 | 23.47 | 22.39 | 22.57 | 22.57 | -0.93 (-3.96%) | 16,070,086 |
22 Nov 2021 | CNY | 22.97 | 23.8 | 22.81 | 23.5 | 23.5 | +0.52 (+2.26%) | 14,268,479 |
19 Nov 2021 | CNY | 22.77 | 23.33 | 22.39 | 22.98 | 22.98 | +0.2 (+0.88%) | 14,150,825 |
18 Nov 2021 | CNY | 22.48 | 23.5 | 22.2 | 22.78 | 22.78 | +0.51 (+2.29%) | 21,420,313 |
17 Nov 2021 | CNY | 22.63 | 22.66 | 21.62 | 22.27 | 22.27 | +0.05 (+0.23%) | 15,592,676 |
16 Nov 2021 | CNY | 20.9 | 22.5 | 20.9 | 22.22 | 22.22 | +1.33 (+6.37%) | 18,639,152 |
15 Nov 2021 | CNY | 20.61 | 21.29 | 20.4 | 20.89 | 20.89 | -0.68 (-3.15%) | 16,680,380 |
12 Nov 2021 | CNY | 21.53 | 21.91 | 21.32 | 21.57 | 21.57 | -0.13 (-0.60%) | 9,465,484 |
11 Nov 2021 | CNY | 21.95 | 22.06 | 21.4 | 21.7 | 21.7 | -0.34 (-1.54%) | 12,363,957 |
10 Nov 2021 | CNY | 20.83 | 22.26 | 20.63 | 22.04 | 22.04 | +1.21 (+5.81%) | 20,824,562 |
9 Nov 2021 | CNY | 20.74 | 21.2 | 20.5 | 20.83 | 20.83 | +0.1 (+0.48%) | 10,680,159 |
8 Nov 2021 | CNY | 21.08 | 21.31 | 20.39 | 20.73 | 20.73 | -0.65 (-3.04%) | 16,691,488 |
5 Nov 2021 | CNY | 21.05 | 21.93 | 20.93 | 21.38 | 21.38 | +0.34 (+1.62%) | 17,475,370 |
4 Nov 2021 | CNY | 21.19 | 21.77 | 20.86 | 21.04 | 21.04 | -0.3 (-1.41%) | 19,324,907 |
3 Nov 2021 | CNY | 20.69 | 21.49 | 20.3 | 21.34 | 21.34 | +0.65 (+3.14%) | 21,107,203 |
2 Nov 2021 | CNY | 19.85 | 21.32 | 19.46 | 20.69 | 20.69 | +0.78 (+3.92%) | 30,731,190 |
1 Nov 2021 | CNY | 18.63 | 20.18 | 18.25 | 19.91 | 19.91 | +1.23 (+6.58%) | 26,257,637 |
29 Oct 2021 | CNY | 19.51 | 19.51 | 18.38 | 18.68 | 18.68 | -0.92 (-4.69%) | 20,446,115 |
28 Oct 2021 | CNY | 18.38 | 19.89 | 18.3 | 19.6 | 19.6 | +1.15 (+6.23%) | 30,591,894 |
27 Oct 2021 | CNY | 18.83 | 18.85 | 17.99 | 18.45 | 18.45 | -1.08 (-5.53%) | 30,772,470 |
26 Oct 2021 | CNY | 19.66 | 20.02 | 19.42 | 19.53 | 19.53 | +0.02 (+0.10%) | 18,594,999 |
25 Oct 2021 | CNY | 19.94 | 19.99 | 19 | 19.51 | 19.51 | -0.16 (-0.81%) | 27,008,597 |
22 Oct 2021 | CNY | 19.3 | 20.45 | 19.06 | 19.67 | 19.67 | +0.46 (+2.39%) | 49,087,772 |
21 Oct 2021 | CNY | 18.53 | 19.95 | 18.3 | 19.21 | 19.21 | +1.02 (+5.61%) | 43,905,737 |
20 Oct 2021 | CNY | 17.75 | 18.35 | 17.01 | 18.19 | 18.19 | +0.42 (+2.36%) | 28,497,401 |
19 Oct 2021 | CNY | 17.16 | 18.15 | 17.16 | 17.77 | 17.77 | +0.54 (+3.13%) | 21,121,795 |
18 Oct 2021 | CNY | 17.5 | 17.59 | 16.82 | 17.23 | 17.23 | -0.24 (-1.37%) | 16,730,007 |