Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2021 | CNY | 16.65 | 17.5 | 16.03 | 16.31 | 16.31 | +0.3 (+1.87%) | 19,615,770 |
24 Nov 2021 | CNY | 16.39 | 16.58 | 15.64 | 16.01 | 16.01 | +1.12 (+7.52%) | 19,925,007 |
23 Nov 2021 | CNY | 14.72 | 15.05 | 14.51 | 14.89 | 14.89 | +0.08 (+0.54%) | 6,451,913 |
22 Nov 2021 | CNY | 14.7 | 14.87 | 14.31 | 14.81 | 14.81 | +0.16 (+1.09%) | 5,637,408 |
19 Nov 2021 | CNY | 14.17 | 14.75 | 14.12 | 14.65 | 14.65 | +0.48 (+3.39%) | 6,566,430 |
18 Nov 2021 | CNY | 14.99 | 15.19 | 14.15 | 14.17 | 14.17 | -0.6 (-4.06%) | 8,184,932 |
17 Nov 2021 | CNY | 14.36 | 14.77 | 14.32 | 14.77 | 14.77 | +0.24 (+1.65%) | 6,612,555 |
16 Nov 2021 | CNY | 15.5 | 15.56 | 14.53 | 14.53 | 14.53 | -1.14 (-7.28%) | 11,997,424 |
15 Nov 2021 | CNY | 15.47 | 15.76 | 15.24 | 15.67 | 15.67 | +0.22 (+1.42%) | 8,291,103 |
12 Nov 2021 | CNY | 15.62 | 15.73 | 15.36 | 15.45 | 15.45 | -0.42 (-2.65%) | 10,200,801 |
11 Nov 2021 | CNY | 15.7 | 16.45 | 15.33 | 15.87 | 15.87 | -0.01 (-0.06%) | 12,709,168 |
10 Nov 2021 | CNY | 16.05 | 16.1 | 15.46 | 15.88 | 15.88 | -0.44 (-2.70%) | 11,619,353 |
9 Nov 2021 | CNY | 15.5 | 16.55 | 15.32 | 16.32 | 16.32 | +0.66 (+4.21%) | 17,438,622 |
8 Nov 2021 | CNY | 15.26 | 15.82 | 15 | 15.66 | 15.66 | +0.26 (+1.69%) | 12,198,988 |
5 Nov 2021 | CNY | 15.87 | 15.87 | 15.27 | 15.4 | 15.4 | -0.66 (-4.11%) | 17,285,321 |
4 Nov 2021 | CNY | 15.73 | 16.06 | 15.48 | 16.06 | 16.06 | -0.29 (-1.77%) | 25,190,895 |
3 Nov 2021 | CNY | 14.2 | 16.92 | 14.18 | 16.35 | 16.35 | +2.25 (+15.96%) | 35,941,461 |
2 Nov 2021 | CNY | 14.71 | 14.87 | 14.01 | 14.1 | 14.1 | -0.85 (-5.69%) | 12,219,235 |
1 Nov 2021 | CNY | 14.31 | 15.25 | 14.21 | 14.95 | 14.95 | +0.2 (+1.36%) | 12,795,367 |
29 Oct 2021 | CNY | 14.1 | 15.38 | 14.02 | 14.75 | 14.75 | +0.48 (+3.36%) | 15,081,039 |
28 Oct 2021 | CNY | 14.44 | 14.49 | 13.71 | 14.27 | 14.27 | -0.26 (-1.79%) | 11,486,481 |
27 Oct 2021 | CNY | 13.79 | 14.57 | 13.49 | 14.53 | 14.53 | +0.44 (+3.12%) | 13,165,641 |
26 Oct 2021 | CNY | 13.96 | 14.09 | 13.7 | 14.09 | 14.09 | -0.2 (-1.40%) | 9,644,995 |
25 Oct 2021 | CNY | 13.55 | 14.29 | 13.21 | 14.29 | 14.29 | +0.71 (+5.23%) | 12,281,949 |
22 Oct 2021 | CNY | 14.16 | 14.3 | 13.45 | 13.58 | 13.58 | -0.91 (-6.28%) | 14,336,660 |
21 Oct 2021 | CNY | 14.3 | 15.17 | 14.12 | 14.49 | 14.49 | -0.19 (-1.29%) | 16,777,102 |
20 Oct 2021 | CNY | 14.35 | 15.38 | 14 | 14.68 | 14.68 | +0.6 (+4.26%) | 24,243,991 |
19 Oct 2021 | CNY | 14.36 | 14.48 | 13.85 | 14.08 | 14.08 | -0.51 (-3.50%) | 14,129,592 |
18 Oct 2021 | CNY | 14.26 | 14.81 | 13.82 | 14.59 | 14.59 | -0.1 (-0.68%) | 17,695,919 |
15 Oct 2021 | CNY | 13.84 | 15.42 | 13.55 | 14.69 | 14.69 | +0.61 (+4.33%) | 25,530,857 |