Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | CNY | 14.98 | 15.05 | 14.59 | 14.68 | 14.68 | -0.28 (-1.87%) | 1,341,425 |
14 Oct 2021 | CNY | 14.99 | 15.18 | 14.78 | 14.96 | 14.96 | -0.05 (-0.33%) | 1,042,726 |
13 Oct 2021 | CNY | 15.1 | 15.1 | 14.78 | 15.01 | 15.01 | -0.14 (-0.92%) | 831,879 |
12 Oct 2021 | CNY | 15.33 | 15.44 | 14.73 | 15.15 | 15.15 | -0.06 (-0.39%) | 1,356,601 |
11 Oct 2021 | CNY | 15.49 | 15.5 | 15.15 | 15.21 | 15.21 | -0.17 (-1.11%) | 1,126,980 |
8 Oct 2021 | CNY | 15.51 | 15.66 | 15.22 | 15.38 | 15.38 | +0.24 (+1.59%) | 1,356,628 |
30 Sep 2021 | CNY | 14.66 | 15.24 | 14.66 | 15.14 | 15.14 | +0.54 (+3.70%) | 1,435,298 |
29 Sep 2021 | CNY | 15 | 15.39 | 14.59 | 14.6 | 14.6 | -0.61 (-4.01%) | 2,329,745 |
28 Sep 2021 | CNY | 14.6 | 15.34 | 14.53 | 15.21 | 15.21 | +0.52 (+3.54%) | 2,939,519 |
27 Sep 2021 | CNY | 15.99 | 15.99 | 14.2 | 14.69 | 14.69 | -1.36 (-8.47%) | 5,312,630 |
24 Sep 2021 | CNY | 16.93 | 16.96 | 16.01 | 16.05 | 16.05 | -0.83 (-4.92%) | 3,886,259 |
23 Sep 2021 | CNY | 17.35 | 17.35 | 16.66 | 16.88 | 16.88 | -0.66 (-3.76%) | 6,519,785 |
22 Sep 2021 | CNY | 16.5 | 17.7 | 16.45 | 17.54 | 17.54 | +0.8 (+4.78%) | 9,159,396 |
17 Sep 2021 | CNY | 15.74 | 16.75 | 15.61 | 16.74 | 16.74 | +1.13 (+7.24%) | 5,359,264 |
16 Sep 2021 | CNY | 15.85 | 16.3 | 15.61 | 15.61 | 15.61 | -0.24 (-1.51%) | 2,301,743 |
15 Sep 2021 | CNY | 15.55 | 16.08 | 15.45 | 15.85 | 15.85 | +0.1 (+0.63%) | 1,716,794 |
14 Sep 2021 | CNY | 15.45 | 16.26 | 15.36 | 15.75 | 15.75 | +0.25 (+1.61%) | 3,024,034 |
13 Sep 2021 | CNY | 15.31 | 15.57 | 15.15 | 15.5 | 15.5 | +0.1 (+0.65%) | 1,557,318 |
10 Sep 2021 | CNY | 15.48 | 15.76 | 15.39 | 15.4 | 15.4 | -0.07 (-0.45%) | 1,586,068 |
9 Sep 2021 | CNY | 15.69 | 15.73 | 15.4 | 15.47 | 15.47 | -0.22 (-1.40%) | 1,285,550 |
8 Sep 2021 | CNY | 15.73 | 15.76 | 15.5 | 15.69 | 15.69 | -0.07 (-0.44%) | 1,464,135 |
7 Sep 2021 | CNY | 15.96 | 15.99 | 15.57 | 15.76 | 15.76 | -0.2 (-1.25%) | 2,758,902 |
6 Sep 2021 | CNY | 15.74 | 15.99 | 15.6 | 15.96 | 15.96 | +0.17 (+1.08%) | 1,860,001 |
3 Sep 2021 | CNY | 15.6 | 16.22 | 15.6 | 15.79 | 15.79 | +0.12 (+0.77%) | 1,792,270 |
2 Sep 2021 | CNY | 15.72 | 15.82 | 15.28 | 15.67 | 15.67 | -0.05 (-0.32%) | 1,874,450 |
1 Sep 2021 | CNY | 16.23 | 16.48 | 15.56 | 15.72 | 15.72 | -0.52 (-3.20%) | 2,820,804 |
31 Aug 2021 | CNY | 16.21 | 16.63 | 16.11 | 16.24 | 16.24 | -0.14 (-0.85%) | 1,976,306 |
30 Aug 2021 | CNY | 16.77 | 16.83 | 16.15 | 16.38 | 16.38 | -0.18 (-1.09%) | 2,630,621 |
27 Aug 2021 | CNY | 16.75 | 16.85 | 16.42 | 16.56 | 16.56 | -0.05 (-0.30%) | 2,442,103 |
26 Aug 2021 | CNY | 16.9 | 16.9 | 16.55 | 16.61 | 16.61 | -0.15 (-0.89%) | 2,077,046 |