Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 37.3 | 38.09 | 36.9 | 37.49 | 37.49 | +0.17 (+0.46%) | 4,161,093 |
25 Nov 2021 | CNY | 37.65 | 37.94 | 36.92 | 37.32 | 37.32 | -0.43 (-1.14%) | 4,016,537 |
24 Nov 2021 | CNY | 37.21 | 37.75 | 36.79 | 37.75 | 37.75 | +0.65 (+1.75%) | 5,204,564 |
23 Nov 2021 | CNY | 37.48 | 37.5 | 36.56 | 37.1 | 37.1 | -0.28 (-0.75%) | 4,424,676 |
22 Nov 2021 | CNY | 36.89 | 37.61 | 36.68 | 37.38 | 37.38 | +0.49 (+1.33%) | 4,813,190 |
19 Nov 2021 | CNY | 36.5 | 37.39 | 36.48 | 36.89 | 36.89 | +0.17 (+0.46%) | 4,119,958 |
18 Nov 2021 | CNY | 38.1 | 38.12 | 36.71 | 36.72 | 36.72 | -1.31 (-3.44%) | 5,408,694 |
17 Nov 2021 | CNY | 37.75 | 38.17 | 37.38 | 38.03 | 38.03 | +0.28 (+0.74%) | 4,395,200 |
16 Nov 2021 | CNY | 39.4 | 39.45 | 37.74 | 37.75 | 37.75 | -2.13 (-5.34%) | 7,781,900 |
15 Nov 2021 | CNY | 37.22 | 40.26 | 37.22 | 39.88 | 39.88 | +1.23 (+3.18%) | 8,906,200 |
12 Nov 2021 | CNY | 40.11 | 40.44 | 38.46 | 38.65 | 38.65 | -1.42 (-3.54%) | 7,314,885 |
11 Nov 2021 | CNY | 39.71 | 40.38 | 39.45 | 40.07 | 40.07 | +0.08 (+0.20%) | 5,038,367 |
10 Nov 2021 | CNY | 40.66 | 40.69 | 39.5 | 39.99 | 39.99 | -0.4 (-0.99%) | 5,923,387 |
9 Nov 2021 | CNY | 40.57 | 40.97 | 40.09 | 40.39 | 40.39 | +0.09 (+0.22%) | 4,835,017 |
8 Nov 2021 | CNY | 42.58 | 42.8 | 40.16 | 40.3 | 40.3 | -2.28 (-5.35%) | 7,423,400 |
5 Nov 2021 | CNY | 42.11 | 43.63 | 41.31 | 42.58 | 42.58 | +0.11 (+0.26%) | 8,465,201 |
4 Nov 2021 | CNY | 41.65 | 43.49 | 41.64 | 42.47 | 42.47 | +0.57 (+1.36%) | 8,001,446 |
3 Nov 2021 | CNY | 41.71 | 42.83 | 41.51 | 41.9 | 41.9 | +0.18 (+0.43%) | 7,276,099 |
2 Nov 2021 | CNY | 41.29 | 42.88 | 41.2 | 41.72 | 41.72 | +0.12 (+0.29%) | 7,934,480 |
1 Nov 2021 | CNY | 42 | 43.4 | 41.48 | 41.6 | 41.6 | -0.82 (-1.93%) | 11,649,553 |
29 Oct 2021 | CNY | 40.5 | 42.85 | 39.77 | 42.42 | 42.42 | +1.43 (+3.49%) | 15,548,264 |
28 Oct 2021 | CNY | 37.89 | 41.58 | 37.17 | 40.99 | 40.99 | +2.99 (+7.87%) | 12,290,667 |
27 Oct 2021 | CNY | 37.85 | 38.3 | 37.56 | 38 | 38 | -0.38 (-0.99%) | 4,670,522 |
26 Oct 2021 | CNY | 38.55 | 38.87 | 38.15 | 38.38 | 38.38 | -0.63 (-1.61%) | 5,198,443 |
25 Oct 2021 | CNY | 39.9 | 40.08 | 38.48 | 39.01 | 39.01 | -0.35 (-0.89%) | 7,192,538 |
22 Oct 2021 | CNY | 38.36 | 40.26 | 38.2 | 39.36 | 39.36 | +0.56 (+1.44%) | 11,708,523 |
21 Oct 2021 | CNY | 35.79 | 38.83 | 35.79 | 38.8 | 38.8 | +3.48 (+9.85%) | 13,344,804 |
20 Oct 2021 | CNY | 34.68 | 35.69 | 34.3 | 35.32 | 35.32 | +0.52 (+1.49%) | 4,112,808 |
19 Oct 2021 | CNY | 34.47 | 35.16 | 34.14 | 34.8 | 34.8 | +0.03 (+0.09%) | 4,040,690 |
18 Oct 2021 | CNY | 36 | 36 | 34.5 | 34.77 | 34.77 | -1.43 (-3.95%) | 6,216,355 |