Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2021 | CNY | 19.6 | 19.75 | 19.3 | 19.49 | 19.49 | -0.04 (-0.20%) | 3,443,932 |
24 Nov 2021 | CNY | 19.28 | 19.87 | 19.25 | 19.53 | 19.53 | +0.23 (+1.19%) | 5,550,062 |
23 Nov 2021 | CNY | 19.25 | 19.48 | 19.05 | 19.3 | 19.3 | -0.08 (-0.41%) | 4,932,283 |
22 Nov 2021 | CNY | 18.97 | 19.55 | 18.97 | 19.38 | 19.38 | +0.42 (+2.22%) | 6,543,620 |
19 Nov 2021 | CNY | 18.89 | 19.1 | 18.62 | 18.96 | 18.96 | +0.18 (+0.96%) | 3,857,000 |
18 Nov 2021 | CNY | 19.19 | 19.34 | 18.77 | 18.78 | 18.78 | -0.43 (-2.24%) | 4,980,433 |
17 Nov 2021 | CNY | 19.19 | 19.54 | 18.89 | 19.21 | 19.21 | +0.01 (+0.05%) | 6,348,300 |
16 Nov 2021 | CNY | 18.81 | 19.38 | 18.78 | 19.2 | 19.2 | +0.16 (+0.84%) | 9,267,999 |
15 Nov 2021 | CNY | 18.59 | 19.89 | 18.45 | 19.04 | 19.04 | +0.8 (+4.39%) | 15,424,475 |
12 Nov 2021 | CNY | 17.4 | 18.33 | 17.34 | 18.24 | 18.24 | +0.82 (+4.71%) | 8,009,240 |
11 Nov 2021 | CNY | 17.44 | 17.54 | 17.28 | 17.42 | 17.42 | -0.03 (-0.17%) | 3,051,805 |
10 Nov 2021 | CNY | 17.89 | 17.89 | 17.02 | 17.45 | 17.45 | -0.47 (-2.62%) | 6,041,303 |
9 Nov 2021 | CNY | 17.82 | 17.97 | 17.51 | 17.92 | 17.92 | +0.11 (+0.62%) | 3,511,300 |
8 Nov 2021 | CNY | 18.18 | 18.31 | 17.75 | 17.81 | 17.81 | -0.19 (-1.06%) | 4,854,411 |
5 Nov 2021 | CNY | 17.62 | 18.27 | 17.59 | 18 | 18 | +0.32 (+1.81%) | 6,716,578 |
4 Nov 2021 | CNY | 17.53 | 17.95 | 17.42 | 17.68 | 17.68 | +0.15 (+0.86%) | 4,722,000 |
3 Nov 2021 | CNY | 17.58 | 17.65 | 17 | 17.53 | 17.53 | -0.04 (-0.23%) | 4,025,000 |
2 Nov 2021 | CNY | 17.55 | 17.88 | 17.2 | 17.57 | 17.57 | +0.05 (+0.29%) | 4,494,390 |
1 Nov 2021 | CNY | 17.39 | 17.79 | 17.07 | 17.52 | 17.52 | +0.13 (+0.75%) | 5,827,355 |
29 Oct 2021 | CNY | 16.66 | 17.43 | 16.44 | 17.39 | 17.39 | +0.8 (+4.82%) | 6,454,233 |
28 Oct 2021 | CNY | 17.18 | 17.29 | 16.55 | 16.59 | 16.59 | -0.59 (-3.43%) | 4,590,136 |
27 Oct 2021 | CNY | 17.1 | 17.24 | 16.82 | 17.18 | 17.18 | -0.08 (-0.46%) | 2,967,904 |
26 Oct 2021 | CNY | 17.23 | 17.47 | 17.15 | 17.26 | 17.26 | +0.51 (+3.04%) | 4,634,647 |
25 Oct 2021 | CNY | 16.8 | 17.04 | 16.4 | 16.75 | 16.75 | -0.15 (-0.89%) | 3,107,935 |
22 Oct 2021 | CNY | 17.11 | 17.15 | 16.88 | 16.9 | 16.9 | -0.2 (-1.17%) | 2,622,955 |
21 Oct 2021 | CNY | 17.06 | 17.31 | 16.87 | 17.1 | 17.1 | +0.04 (+0.23%) | 3,283,687 |
20 Oct 2021 | CNY | 17.19 | 17.43 | 16.81 | 17.06 | 17.06 | -0.13 (-0.76%) | 4,325,200 |
19 Oct 2021 | CNY | 17.1 | 17.59 | 17 | 17.19 | 17.19 | +0.19 (+1.12%) | 3,779,056 |
18 Oct 2021 | CNY | 17.35 | 17.54 | 16.9 | 17 | 17 | -0.37 (-2.13%) | 4,452,998 |
15 Oct 2021 | CNY | 17.71 | 17.74 | 17.35 | 17.37 | 17.37 | -0.32 (-1.81%) | 2,783,367 |