Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2021 | CNY | 21.33 | 21.58 | 21.33 | 21.45 | 21.45 | +0.04 (+0.19%) | 331,300 |
13 Oct 2021 | CNY | 21.1 | 21.48 | 21.05 | 21.41 | 21.41 | +0.28 (+1.33%) | 437,000 |
12 Oct 2021 | CNY | 21.31 | 21.48 | 21.07 | 21.13 | 21.13 | -0.3 (-1.40%) | 547,900 |
11 Oct 2021 | CNY | 21.38 | 21.63 | 21.2 | 21.43 | 21.43 | +0.05 (+0.23%) | 434,172 |
8 Oct 2021 | CNY | 20.97 | 21.59 | 20.97 | 21.38 | 21.38 | +0.54 (+2.59%) | 588,000 |
30 Sep 2021 | CNY | 20.66 | 21.07 | 20.66 | 20.84 | 20.84 | +0.21 (+1.02%) | 403,713 |
29 Sep 2021 | CNY | 20.9 | 21.03 | 20.59 | 20.63 | 20.63 | -0.43 (-2.04%) | 694,800 |
28 Sep 2021 | CNY | 20.99 | 21.17 | 20.83 | 21.06 | 21.06 | +0.08 (+0.38%) | 500,100 |
27 Sep 2021 | CNY | 21.64 | 21.68 | 20.83 | 20.98 | 20.98 | -0.45 (-2.10%) | 912,600 |
24 Sep 2021 | CNY | 22.05 | 22.1 | 21.43 | 21.43 | 21.43 | -0.62 (-2.81%) | 844,200 |
23 Sep 2021 | CNY | 22.04 | 22.36 | 21.96 | 22.05 | 22.05 | +0.08 (+0.36%) | 691,500 |
22 Sep 2021 | CNY | 21.79 | 22.07 | 21.6 | 21.97 | 21.97 | -0.13 (-0.59%) | 766,300 |
17 Sep 2021 | CNY | 22.6 | 22.84 | 21.81 | 22.1 | 22.1 | -0.44 (-1.95%) | 1,229,600 |
16 Sep 2021 | CNY | 22.88 | 23.23 | 22.52 | 22.54 | 22.54 | -0.58 (-2.51%) | 1,223,700 |
15 Sep 2021 | CNY | 22.28 | 23.37 | 22.19 | 23.12 | 23.12 | +0.93 (+4.19%) | 2,283,015 |
14 Sep 2021 | CNY | 22.65 | 22.7 | 22.15 | 22.19 | 22.19 | -0.5 (-2.20%) | 877,500 |
13 Sep 2021 | CNY | 22.6 | 22.81 | 22.36 | 22.69 | 22.69 | +0.17 (+0.75%) | 732,300 |
10 Sep 2021 | CNY | 23.26 | 23.26 | 22.45 | 22.52 | 22.52 | -0.68 (-2.93%) | 1,514,457 |
9 Sep 2021 | CNY | 23.09 | 23.27 | 22.84 | 23.2 | 23.2 | +0.19 (+0.83%) | 915,257 |
8 Sep 2021 | CNY | 22.99 | 23.42 | 22.93 | 23.01 | 23.01 | -0.12 (-0.52%) | 1,069,600 |
7 Sep 2021 | CNY | 23.26 | 23.36 | 22.95 | 23.13 | 23.13 | +0.01 (+0.04%) | 1,146,636 |
6 Sep 2021 | CNY | 23.21 | 23.28 | 22.85 | 23.12 | 23.12 | +0.01 (+0.04%) | 1,135,036 |
3 Sep 2021 | CNY | 23.13 | 23.47 | 22.75 | 23.11 | 23.11 | -0.31 (-1.32%) | 2,243,886 |
2 Sep 2021 | CNY | 23.66 | 24.14 | 22.98 | 23.42 | 23.42 | +0.04 (+0.17%) | 3,009,600 |
1 Sep 2021 | CNY | 22.6 | 23.43 | 22.41 | 23.38 | 23.38 | +0.59 (+2.59%) | 2,646,086 |
31 Aug 2021 | CNY | 22.18 | 23.09 | 22.18 | 22.79 | 22.79 | +0.62 (+2.80%) | 1,996,130 |
30 Aug 2021 | CNY | 22.46 | 22.75 | 22.13 | 22.17 | 22.17 | -0.3 (-1.34%) | 1,311,597 |
27 Aug 2021 | CNY | 22.14 | 22.66 | 21.91 | 22.47 | 22.47 | +0.65 (+2.98%) | 1,845,397 |
26 Aug 2021 | CNY | 21.81 | 22.09 | 21.63 | 21.82 | 21.82 | +0.01 (+0.05%) | 893,900 |
25 Aug 2021 | CNY | 21.45 | 21.87 | 21.45 | 21.81 | 21.81 | +0.36 (+1.68%) | 846,700 |