Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2021 | CNY | 16.67 | 17.43 | 16.45 | 17.1 | 17.1 | +0.61 (+3.70%) | 6,884,453 |
29 Sep 2021 | CNY | 17.49 | 17.51 | 16.44 | 16.49 | 16.49 | -1.14 (-6.47%) | 8,131,617 |
28 Sep 2021 | CNY | 18.22 | 18.38 | 17.49 | 17.63 | 17.63 | -0.77 (-4.18%) | 7,370,106 |
27 Sep 2021 | CNY | 18.1 | 19.06 | 18.1 | 18.4 | 18.4 | +0.13 (+0.71%) | 11,448,381 |
24 Sep 2021 | CNY | 17.47 | 18.55 | 17.37 | 18.27 | 18.27 | +0.82 (+4.70%) | 12,731,998 |
23 Sep 2021 | CNY | 17.52 | 17.66 | 17.2 | 17.45 | 17.45 | -0.21 (-1.19%) | 5,553,389 |
22 Sep 2021 | CNY | 17.58 | 17.79 | 17.27 | 17.66 | 17.66 | -0.26 (-1.45%) | 5,152,293 |
17 Sep 2021 | CNY | 17.6 | 17.99 | 17.09 | 17.92 | 17.92 | +0.6 (+3.46%) | 7,318,192 |
16 Sep 2021 | CNY | 17.75 | 18.38 | 17.25 | 17.32 | 17.32 | -0.38 (-2.15%) | 7,248,179 |
15 Sep 2021 | CNY | 17.44 | 17.76 | 17.23 | 17.7 | 17.7 | +0.28 (+1.61%) | 4,924,383 |
14 Sep 2021 | CNY | 17.87 | 18.16 | 17.36 | 17.42 | 17.42 | -0.43 (-2.41%) | 6,492,811 |
13 Sep 2021 | CNY | 18 | 18.07 | 17.58 | 17.85 | 17.85 | -0.26 (-1.44%) | 7,492,750 |
10 Sep 2021 | CNY | 18.79 | 18.95 | 18.06 | 18.11 | 18.11 | -0.65 (-3.46%) | 8,831,617 |
9 Sep 2021 | CNY | 18.16 | 18.95 | 18 | 18.76 | 18.76 | +0.62 (+3.42%) | 11,045,067 |
8 Sep 2021 | CNY | 18.1 | 18.77 | 17.92 | 18.14 | 18.14 | +0.06 (+0.33%) | 7,801,734 |
7 Sep 2021 | CNY | 18 | 18.37 | 17.87 | 18.08 | 18.08 | +0.01 (+0.06%) | 8,800,250 |
6 Sep 2021 | CNY | 17.49 | 18.43 | 17.39 | 18.07 | 18.07 | +0.46 (+2.61%) | 12,437,368 |
3 Sep 2021 | CNY | 17.33 | 17.87 | 17.12 | 17.61 | 17.61 | +0.08 (+0.46%) | 11,725,000 |
2 Sep 2021 | CNY | 18.25 | 18.25 | 17.41 | 17.53 | 17.53 | -0.73 (-4.00%) | 13,395,690 |
1 Sep 2021 | CNY | 16.27 | 18.38 | 16.02 | 18.26 | 18.26 | +2.06 (+12.72%) | 21,036,274 |
31 Aug 2021 | CNY | 16.29 | 17.08 | 16.08 | 16.2 | 16.2 | +0.17 (+1.06%) | 10,207,448 |
30 Aug 2021 | CNY | 16.9 | 17.04 | 16 | 16.03 | 16.03 | -0.87 (-5.15%) | 9,752,075 |
27 Aug 2021 | CNY | 16.88 | 18.09 | 16.6 | 16.9 | 16.9 | -0.08 (-0.47%) | 12,434,056 |
26 Aug 2021 | CNY | 16.98 | 17.07 | 16.53 | 16.98 | 16.98 | +0.24 (+1.43%) | 4,845,168 |
25 Aug 2021 | CNY | 16.76 | 16.93 | 16.55 | 16.74 | 16.74 | +0.09 (+0.54%) | 3,632,590 |
24 Aug 2021 | CNY | 16.94 | 17.17 | 16.57 | 16.65 | 16.65 | -0.22 (-1.30%) | 5,060,647 |
23 Aug 2021 | CNY | 15.65 | 16.96 | 15.55 | 16.87 | 16.87 | +1.19 (+7.59%) | 11,062,641 |
20 Aug 2021 | CNY | 15.8 | 15.98 | 15.27 | 15.68 | 15.68 | -0.12 (-0.76%) | 6,401,121 |
19 Aug 2021 | CNY | 16.2 | 16.29 | 15.75 | 15.8 | 15.8 | -0.43 (-2.65%) | 4,377,259 |
18 Aug 2021 | CNY | 16.53 | 16.63 | 16.04 | 16.23 | 16.23 | -0.35 (-2.11%) | 4,739,066 |