Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2021 | CNY | 17.02 | 17.15 | 16.79 | 16.83 | 16.83 | -0.26 (-1.52%) | 4,583,833 |
17 Nov 2021 | CNY | 16.87 | 17.19 | 16.8 | 17.09 | 17.09 | +0.22 (+1.30%) | 4,418,400 |
16 Nov 2021 | CNY | 17.13 | 17.34 | 16.72 | 16.87 | 16.87 | -0.27 (-1.58%) | 5,711,673 |
15 Nov 2021 | CNY | 16.73 | 17.19 | 16.61 | 17.14 | 17.14 | +0.47 (+2.82%) | 6,507,844 |
12 Nov 2021 | CNY | 17.04 | 17.06 | 16.5 | 16.67 | 16.67 | -0.26 (-1.54%) | 7,563,446 |
11 Nov 2021 | CNY | 17.1 | 17.62 | 16.86 | 16.93 | 16.93 | -0.24 (-1.40%) | 8,061,857 |
10 Nov 2021 | CNY | 17.5 | 17.53 | 16.8 | 17.17 | 17.17 | -0.42 (-2.39%) | 8,413,211 |
9 Nov 2021 | CNY | 17.53 | 17.64 | 17.35 | 17.59 | 17.59 | +0.1 (+0.57%) | 4,330,159 |
8 Nov 2021 | CNY | 17.7 | 17.84 | 17.3 | 17.49 | 17.49 | -0.34 (-1.91%) | 7,362,171 |
5 Nov 2021 | CNY | 18.3 | 18.42 | 17.78 | 17.83 | 17.83 | -0.39 (-2.14%) | 6,419,514 |
4 Nov 2021 | CNY | 18.15 | 18.39 | 17.83 | 18.22 | 18.22 | +0.14 (+0.77%) | 7,733,195 |
3 Nov 2021 | CNY | 18.38 | 18.58 | 17.88 | 18.08 | 18.08 | -0.24 (-1.31%) | 8,345,236 |
2 Nov 2021 | CNY | 18.99 | 19.49 | 18.2 | 18.32 | 18.32 | -0.52 (-2.76%) | 11,423,062 |
1 Nov 2021 | CNY | 18.7 | 19.49 | 18.7 | 18.84 | 18.84 | -0.04 (-0.21%) | 10,334,957 |
29 Oct 2021 | CNY | 18.6 | 19.1 | 18.06 | 18.88 | 18.88 | +0.38 (+2.05%) | 14,196,283 |
28 Oct 2021 | CNY | 17.34 | 18.5 | 17.2 | 18.5 | 18.5 | +1.16 (+6.69%) | 10,603,014 |
27 Oct 2021 | CNY | 17.77 | 17.81 | 17.08 | 17.34 | 17.34 | -0.76 (-4.20%) | 10,284,215 |
26 Oct 2021 | CNY | 18.65 | 18.75 | 17.98 | 18.1 | 18.1 | -0.93 (-4.89%) | 9,693,488 |
25 Oct 2021 | CNY | 18.78 | 19.27 | 18.7 | 19.03 | 19.03 | +0.06 (+0.32%) | 8,942,202 |
22 Oct 2021 | CNY | 18.66 | 19.46 | 18.51 | 18.97 | 18.97 | +0.2 (+1.07%) | 13,589,109 |
21 Oct 2021 | CNY | 18.32 | 19.26 | 18.14 | 18.77 | 18.77 | +0.23 (+1.24%) | 11,169,355 |
20 Oct 2021 | CNY | 18.26 | 18.56 | 17.69 | 18.54 | 18.54 | +0.31 (+1.70%) | 8,656,432 |
19 Oct 2021 | CNY | 18.25 | 18.54 | 18.07 | 18.23 | 18.23 | +0.02 (+0.11%) | 5,994,607 |
18 Oct 2021 | CNY | 18.52 | 18.64 | 18.1 | 18.21 | 18.21 | -0.41 (-2.20%) | 7,585,632 |
15 Oct 2021 | CNY | 18.7 | 19.3 | 18.55 | 18.62 | 18.62 | -0.38 (-2%) | 7,193,750 |
14 Oct 2021 | CNY | 19.05 | 19.2 | 18.65 | 19 | 19 | -0.29 (-1.50%) | 9,016,248 |
13 Oct 2021 | CNY | 18.56 | 19.45 | 18.49 | 19.29 | 19.29 | +0.72 (+3.88%) | 14,234,027 |
12 Oct 2021 | CNY | 19.07 | 19.3 | 18.3 | 18.57 | 18.57 | -0.32 (-1.69%) | 12,618,975 |
11 Oct 2021 | CNY | 19.38 | 19.6 | 18.7 | 18.89 | 18.89 | -0.6 (-3.08%) | 12,081,578 |
8 Oct 2021 | CNY | 17.29 | 19.88 | 17.16 | 19.49 | 19.49 | +2.39 (+13.98%) | 25,555,995 |