Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 19.55 | 20.59 | 18.86 | 20.56 | 20.56 | +1.22 (+6.31%) | 13,335,171 |
25 Nov 2021 | CNY | 20.5 | 20.57 | 19.18 | 19.34 | 19.34 | -0.91 (-4.49%) | 12,124,641 |
24 Nov 2021 | CNY | 20.55 | 21.09 | 19.91 | 20.25 | 20.25 | -0.2 (-0.98%) | 8,871,800 |
23 Nov 2021 | CNY | 21.3 | 21.3 | 20.24 | 20.45 | 20.45 | -1.03 (-4.80%) | 9,613,798 |
22 Nov 2021 | CNY | 20.7 | 22.13 | 20.1 | 21.48 | 21.48 | +0.48 (+2.29%) | 12,800,722 |
19 Nov 2021 | CNY | 20.9 | 21.36 | 20.03 | 21 | 21 | -0.09 (-0.43%) | 12,733,112 |
18 Nov 2021 | CNY | 21.97 | 21.97 | 20.82 | 21.09 | 21.09 | -1.07 (-4.83%) | 10,003,176 |
17 Nov 2021 | CNY | 22.32 | 22.48 | 21.08 | 22.16 | 22.16 | -0.14 (-0.63%) | 9,105,745 |
16 Nov 2021 | CNY | 21.67 | 23.11 | 21.45 | 22.3 | 22.3 | +0.65 (+3.00%) | 15,985,877 |
15 Nov 2021 | CNY | 20.07 | 22.31 | 20.07 | 21.65 | 21.65 | +1.54 (+7.66%) | 18,082,585 |
12 Nov 2021 | CNY | 17.8 | 21.1 | 17.8 | 20.11 | 20.11 | +2.11 (+11.72%) | 17,529,392 |
11 Nov 2021 | CNY | 17.48 | 18.21 | 17.27 | 18 | 18 | +0.16 (+0.90%) | 8,812,363 |
10 Nov 2021 | CNY | 16.22 | 18.8 | 16.04 | 17.84 | 17.84 | +1.54 (+9.45%) | 13,846,110 |
9 Nov 2021 | CNY | 16.52 | 16.9 | 16.21 | 16.3 | 16.3 | -0.48 (-2.86%) | 6,047,866 |
8 Nov 2021 | CNY | 17 | 17.91 | 15.6 | 16.78 | 16.78 | +0.13 (+0.78%) | 15,123,861 |
5 Nov 2021 | CNY | 15.99 | 17.31 | 15.62 | 16.65 | 16.65 | +0.65 (+4.06%) | 10,903,492 |
4 Nov 2021 | CNY | 15.22 | 16.2 | 15.11 | 16 | 16 | +0.75 (+4.92%) | 4,153,589 |
3 Nov 2021 | CNY | 15.33 | 15.52 | 15.24 | 15.25 | 15.25 | -0.18 (-1.17%) | 1,677,525 |
2 Nov 2021 | CNY | 15.2 | 15.43 | 14.92 | 15.43 | 15.43 | +0.23 (+1.51%) | 2,737,525 |
1 Nov 2021 | CNY | 15.19 | 15.3 | 14.91 | 15.2 | 15.2 | 0.0 (0.0%) | 2,251,114 |
29 Oct 2021 | CNY | 14.67 | 15.25 | 14.33 | 15.2 | 15.2 | +0.52 (+3.54%) | 3,048,732 |
28 Oct 2021 | CNY | 14.7 | 14.74 | 14.3 | 14.68 | 14.68 | -0.14 (-0.94%) | 1,843,582 |
27 Oct 2021 | CNY | 14.76 | 14.82 | 14.26 | 14.82 | 14.82 | -0.64 (-4.14%) | 3,591,054 |
26 Oct 2021 | CNY | 15.26 | 15.9 | 15.25 | 15.46 | 15.46 | +0.9 (+6.18%) | 4,703,563 |
25 Oct 2021 | CNY | 14.8 | 14.8 | 14.08 | 14.56 | 14.56 | +0.16 (+1.11%) | 1,213,616 |
22 Oct 2021 | CNY | 14.95 | 15.2 | 14.28 | 14.4 | 14.4 | -0.28 (-1.91%) | 1,070,300 |
21 Oct 2021 | CNY | 14.69 | 14.86 | 14.62 | 14.68 | 14.68 | -0.04 (-0.27%) | 950,316 |
20 Oct 2021 | CNY | 14.72 | 14.96 | 14.62 | 14.72 | 14.72 | 0.0 (0.0%) | 1,142,300 |
19 Oct 2021 | CNY | 14.71 | 15.1 | 14.62 | 14.72 | 14.72 | 0.0 (0.0%) | 1,420,971 |
18 Oct 2021 | CNY | 14.12 | 14.72 | 14.08 | 14.72 | 14.72 | +0.6 (+4.25%) | 1,985,166 |