Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2021 | CNY | 50.88 | 51.81 | 49.8 | 50.41 | 50.41 | +0.37 (+0.74%) | 376,416 |
24 Nov 2021 | CNY | 50.05 | 50.65 | 49.7 | 50.04 | 50.04 | -0.3 (-0.60%) | 263,668 |
23 Nov 2021 | CNY | 50.75 | 51.5 | 50.22 | 50.34 | 50.34 | -0.46 (-0.91%) | 209,300 |
22 Nov 2021 | CNY | 50.5 | 51.6 | 50.03 | 50.8 | 50.8 | -0.04 (-0.08%) | 222,329 |
19 Nov 2021 | CNY | 51.75 | 52.29 | 50.17 | 50.84 | 50.84 | -1.21 (-2.32%) | 454,739 |
18 Nov 2021 | CNY | 53.16 | 53.7 | 51.54 | 52.05 | 52.05 | -1.11 (-2.09%) | 395,990 |
17 Nov 2021 | CNY | 54.07 | 54.08 | 51.73 | 53.16 | 53.16 | -0.92 (-1.70%) | 645,343 |
16 Nov 2021 | CNY | 51.55 | 54.5 | 51.49 | 54.08 | 54.08 | +2.28 (+4.40%) | 1,033,471 |
15 Nov 2021 | CNY | 50.62 | 52.01 | 50.4 | 51.8 | 51.8 | +1.06 (+2.09%) | 333,900 |
12 Nov 2021 | CNY | 50.99 | 50.99 | 50.06 | 50.74 | 50.74 | +0.14 (+0.28%) | 168,480 |
11 Nov 2021 | CNY | 50.8 | 51.48 | 50.5 | 50.6 | 50.6 | -0.32 (-0.63%) | 173,000 |
10 Nov 2021 | CNY | 49.99 | 51.8 | 49 | 50.92 | 50.92 | +1.11 (+2.23%) | 437,159 |
9 Nov 2021 | CNY | 50 | 50.5 | 49.5 | 49.81 | 49.81 | -0.36 (-0.72%) | 183,589 |
8 Nov 2021 | CNY | 49.02 | 50.97 | 48.71 | 50.17 | 50.17 | +0.99 (+2.01%) | 293,729 |
5 Nov 2021 | CNY | 50.04 | 50.39 | 49 | 49.18 | 49.18 | -1.12 (-2.23%) | 311,840 |
4 Nov 2021 | CNY | 51.6 | 51.6 | 50.03 | 50.3 | 50.3 | -0.89 (-1.74%) | 314,799 |
3 Nov 2021 | CNY | 52.4 | 52.4 | 51 | 51.19 | 51.19 | -0.76 (-1.46%) | 261,259 |
2 Nov 2021 | CNY | 51.21 | 53.06 | 51 | 51.95 | 51.95 | +0.75 (+1.46%) | 561,316 |
1 Nov 2021 | CNY | 51.1 | 52.59 | 50.52 | 51.2 | 51.2 | -1.22 (-2.33%) | 568,510 |
29 Oct 2021 | CNY | 54 | 54.5 | 51.03 | 52.42 | 52.42 | -1.58 (-2.93%) | 566,860 |
28 Oct 2021 | CNY | 62 | 62 | 53 | 54 | 54 | -0.74 (-1.35%) | 921,823 |
22 Oct 2021 | CNY | 57.2 | 57.39 | 54.49 | 54.74 | 54.74 | -2.41 (-4.22%) | 655,142 |
21 Oct 2021 | CNY | 55.8 | 57.47 | 54.85 | 57.15 | 57.15 | +0.73 (+1.29%) | 544,200 |
20 Oct 2021 | CNY | 54.77 | 56.52 | 53.04 | 56.42 | 56.42 | +1.86 (+3.41%) | 670,310 |
19 Oct 2021 | CNY | 54.5 | 59.6 | 53.68 | 54.56 | 54.56 | -0.84 (-1.52%) | 1,191,350 |
18 Oct 2021 | CNY | 50.41 | 56 | 50.01 | 55.4 | 55.4 | +4.8 (+9.49%) | 1,270,660 |
15 Oct 2021 | CNY | 51.1 | 51.2 | 50 | 50.6 | 50.6 | -0.5 (-0.98%) | 387,819 |
14 Oct 2021 | CNY | 50.01 | 51.86 | 50 | 51.1 | 51.1 | -0.2 (-0.39%) | 609,503 |
13 Oct 2021 | CNY | 49.1 | 51.39 | 48.79 | 51.3 | 51.3 | +2.6 (+5.34%) | 877,180 |
12 Oct 2021 | CNY | 48.53 | 48.81 | 48.52 | 48.7 | 48.7 | -0.01 (-0.02%) | 212,120 |