Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | CNY | 13.04 | 13.28 | 12.98 | 13.01 | 13.01 | +0.02 (+0.15%) | 2,931,597 |
14 Oct 2021 | CNY | 12.91 | 13.18 | 12.83 | 12.99 | 12.99 | +0.04 (+0.31%) | 2,814,030 |
13 Oct 2021 | CNY | 13.1 | 13.14 | 12.74 | 12.95 | 12.95 | +0.02 (+0.15%) | 2,846,722 |
12 Oct 2021 | CNY | 13.41 | 13.41 | 12.72 | 12.93 | 12.93 | -0.39 (-2.93%) | 4,999,770 |
11 Oct 2021 | CNY | 13.6 | 13.74 | 13.19 | 13.32 | 13.32 | -0.4 (-2.92%) | 4,285,382 |
8 Oct 2021 | CNY | 13.89 | 14.18 | 13.61 | 13.72 | 13.72 | -0.22 (-1.58%) | 5,309,955 |
30 Sep 2021 | CNY | 13.27 | 14 | 13.25 | 13.94 | 13.94 | +0.67 (+5.05%) | 6,700,658 |
29 Sep 2021 | CNY | 13.4 | 13.81 | 13.24 | 13.27 | 13.27 | -0.42 (-3.07%) | 5,313,570 |
28 Sep 2021 | CNY | 12.93 | 14 | 12.93 | 13.69 | 13.69 | +0.62 (+4.74%) | 7,635,497 |
27 Sep 2021 | CNY | 13.96 | 14.12 | 12.83 | 13.07 | 13.07 | -0.81 (-5.84%) | 9,013,095 |
24 Sep 2021 | CNY | 15.01 | 15.09 | 13.87 | 13.88 | 13.88 | -1.21 (-8.02%) | 13,188,119 |
23 Sep 2021 | CNY | 15.5 | 15.65 | 14.8 | 15.09 | 15.09 | -0.21 (-1.37%) | 10,577,046 |
22 Sep 2021 | CNY | 14.71 | 15.5 | 14.6 | 15.3 | 15.3 | +0.34 (+2.27%) | 11,938,833 |
17 Sep 2021 | CNY | 14.65 | 15.2 | 14.61 | 14.96 | 14.96 | +0.34 (+2.33%) | 6,447,668 |
16 Sep 2021 | CNY | 15.08 | 15.23 | 14.6 | 14.62 | 14.62 | -0.47 (-3.11%) | 6,578,251 |
15 Sep 2021 | CNY | 14.76 | 15.11 | 14.39 | 15.09 | 15.09 | +0.55 (+3.78%) | 7,922,653 |
14 Sep 2021 | CNY | 14.99 | 15.15 | 14.52 | 14.54 | 14.54 | -0.49 (-3.26%) | 7,269,423 |
13 Sep 2021 | CNY | 14.8 | 15.05 | 14.7 | 15.03 | 15.03 | +0.12 (+0.80%) | 6,515,335 |
10 Sep 2021 | CNY | 14.99 | 15.35 | 14.88 | 14.91 | 14.91 | -0.11 (-0.73%) | 8,603,186 |
9 Sep 2021 | CNY | 16.1 | 16.17 | 14.6 | 15.02 | 15.02 | -1.23 (-7.57%) | 19,354,854 |
8 Sep 2021 | CNY | 16.2 | 16.48 | 16.11 | 16.25 | 16.25 | +0.08 (+0.49%) | 9,018,072 |
7 Sep 2021 | CNY | 16.2 | 16.65 | 15.99 | 16.17 | 16.17 | -0.09 (-0.55%) | 9,383,219 |
6 Sep 2021 | CNY | 16.62 | 16.65 | 16.01 | 16.26 | 16.26 | -0.24 (-1.45%) | 11,957,714 |
3 Sep 2021 | CNY | 15.8 | 16.8 | 15.61 | 16.5 | 16.5 | +0.85 (+5.43%) | 23,265,413 |
2 Sep 2021 | CNY | 14.87 | 15.67 | 14.4 | 15.65 | 15.65 | +0.8 (+5.39%) | 14,814,594 |
1 Sep 2021 | CNY | 14.6 | 14.92 | 14.21 | 14.85 | 14.85 | +0.16 (+1.09%) | 9,658,084 |
31 Aug 2021 | CNY | 15.69 | 16.06 | 14.48 | 14.69 | 14.69 | -1.15 (-7.26%) | 17,401,497 |
30 Aug 2021 | CNY | 15.76 | 16.53 | 15.52 | 15.84 | 15.84 | +0.08 (+0.51%) | 13,541,867 |
27 Aug 2021 | CNY | 15.34 | 15.86 | 15.14 | 15.76 | 15.76 | +0.42 (+2.74%) | 12,774,348 |
26 Aug 2021 | CNY | 15.48 | 15.97 | 15.1 | 15.34 | 15.34 | -0.18 (-1.16%) | 12,598,360 |