Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | CNY | 17.5 | 17.81 | 17.3 | 17.67 | 17.67 | +0.16 (+0.91%) | 2,719,547 |
14 Oct 2021 | CNY | 17.4 | 17.9 | 17.14 | 17.51 | 17.51 | -0.26 (-1.46%) | 3,782,041 |
13 Oct 2021 | CNY | 18.51 | 18.87 | 17.46 | 17.77 | 17.77 | -1.26 (-6.62%) | 6,423,151 |
12 Oct 2021 | CNY | 19.25 | 19.41 | 18.16 | 19.03 | 19.03 | -0.74 (-3.74%) | 9,176,849 |
11 Oct 2021 | CNY | 18.8 | 20.18 | 18.64 | 19.77 | 19.77 | +0.99 (+5.27%) | 11,170,767 |
8 Oct 2021 | CNY | 18.5 | 19.33 | 18.38 | 18.78 | 18.78 | +0.39 (+2.12%) | 6,007,260 |
30 Sep 2021 | CNY | 18.56 | 19.15 | 18.25 | 18.39 | 18.39 | -0.31 (-1.66%) | 5,808,580 |
29 Sep 2021 | CNY | 18.71 | 19.07 | 18.32 | 18.7 | 18.7 | -0.59 (-3.06%) | 6,903,619 |
28 Sep 2021 | CNY | 17.83 | 19.99 | 17.55 | 19.29 | 19.29 | +1.55 (+8.74%) | 11,824,921 |
27 Sep 2021 | CNY | 18.78 | 19.3 | 17.24 | 17.74 | 17.74 | -1.42 (-7.41%) | 10,427,684 |
24 Sep 2021 | CNY | 18.29 | 19.6 | 17.9 | 19.16 | 19.16 | +1.08 (+5.97%) | 11,168,225 |
23 Sep 2021 | CNY | 18.88 | 18.88 | 17.88 | 18.08 | 18.08 | -0.58 (-3.11%) | 4,959,000 |
22 Sep 2021 | CNY | 17.8 | 18.85 | 17.66 | 18.66 | 18.66 | +0.71 (+3.96%) | 7,878,167 |
17 Sep 2021 | CNY | 16.96 | 17.95 | 16.93 | 17.95 | 17.95 | +0.99 (+5.84%) | 5,069,386 |
16 Sep 2021 | CNY | 17.37 | 17.55 | 16.96 | 16.96 | 16.96 | -0.25 (-1.45%) | 3,503,294 |
15 Sep 2021 | CNY | 17.52 | 17.88 | 17.05 | 17.21 | 17.21 | -0.32 (-1.83%) | 3,830,744 |
14 Sep 2021 | CNY | 18.19 | 18.19 | 17.36 | 17.53 | 17.53 | -0.57 (-3.15%) | 4,792,033 |
13 Sep 2021 | CNY | 18.19 | 18.77 | 17.96 | 18.1 | 18.1 | +0.23 (+1.29%) | 6,199,980 |
10 Sep 2021 | CNY | 17.74 | 18.58 | 16.95 | 17.87 | 17.87 | +0.01 (+0.06%) | 8,125,560 |
9 Sep 2021 | CNY | 18.32 | 18.32 | 17.68 | 17.86 | 17.86 | -0.53 (-2.88%) | 6,396,740 |
8 Sep 2021 | CNY | 17.29 | 18.98 | 17.17 | 18.39 | 18.39 | +1.06 (+6.12%) | 10,897,380 |
7 Sep 2021 | CNY | 17.46 | 17.65 | 17.16 | 17.33 | 17.33 | -0.37 (-2.09%) | 7,484,764 |
6 Sep 2021 | CNY | 16.75 | 18.16 | 16.3 | 17.7 | 17.7 | +1.08 (+6.50%) | 11,905,763 |
3 Sep 2021 | CNY | 15.67 | 16.67 | 15.67 | 16.62 | 16.62 | +0.72 (+4.53%) | 7,565,862 |
2 Sep 2021 | CNY | 15.63 | 16.3 | 15.52 | 15.9 | 15.9 | +0.18 (+1.15%) | 4,959,240 |
1 Sep 2021 | CNY | 15.12 | 15.73 | 14.95 | 15.72 | 15.72 | +0.62 (+4.11%) | 4,606,980 |
31 Aug 2021 | CNY | 15.3 | 15.48 | 14.82 | 15.1 | 15.1 | -0.2 (-1.31%) | 2,970,760 |
30 Aug 2021 | CNY | 15.28 | 15.87 | 15.07 | 15.3 | 15.3 | +0.07 (+0.46%) | 4,300,860 |
27 Aug 2021 | CNY | 15.45 | 15.67 | 14.81 | 15.23 | 15.23 | -0.11 (-0.72%) | 5,982,839 |
26 Aug 2021 | CNY | 16.15 | 16.35 | 15.11 | 15.34 | 15.34 | -0.85 (-5.25%) | 4,149,653 |