Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2021 | CNY | 14.21 | 14.22 | 13.76 | 13.86 | 13.86 | -0.34 (-2.39%) | 705,200 |
11 Oct 2021 | CNY | 14.25 | 14.41 | 14.06 | 14.2 | 14.2 | 0.0 (0.0%) | 604,200 |
8 Oct 2021 | CNY | 13.96 | 14.23 | 13.96 | 14.2 | 14.2 | +0.26 (+1.87%) | 863,700 |
30 Sep 2021 | CNY | 13.73 | 14.02 | 13.65 | 13.94 | 13.94 | +0.21 (+1.53%) | 573,400 |
29 Sep 2021 | CNY | 13.91 | 14.36 | 13.73 | 13.73 | 13.73 | -0.33 (-2.35%) | 879,700 |
28 Sep 2021 | CNY | 13.76 | 14.32 | 13.55 | 14.06 | 14.06 | +0.36 (+2.63%) | 1,082,601 |
27 Sep 2021 | CNY | 14.14 | 14.4 | 13.55 | 13.7 | 13.7 | -0.39 (-2.77%) | 1,093,598 |
24 Sep 2021 | CNY | 14.67 | 14.7 | 14.06 | 14.09 | 14.09 | -0.56 (-3.82%) | 1,256,726 |
23 Sep 2021 | CNY | 14.54 | 14.74 | 14.5 | 14.65 | 14.65 | +0.16 (+1.10%) | 753,200 |
22 Sep 2021 | CNY | 14.45 | 14.65 | 14.31 | 14.49 | 14.49 | -0.16 (-1.09%) | 790,500 |
17 Sep 2021 | CNY | 14.97 | 15 | 14.4 | 14.65 | 14.65 | -0.32 (-2.14%) | 1,613,090 |
16 Sep 2021 | CNY | 14.95 | 15.13 | 14.8 | 14.97 | 14.97 | +0.02 (+0.13%) | 1,658,490 |
15 Sep 2021 | CNY | 14.75 | 14.98 | 14.49 | 14.95 | 14.95 | +0.23 (+1.56%) | 1,471,200 |
14 Sep 2021 | CNY | 14.7 | 14.93 | 14.65 | 14.72 | 14.72 | -0.01 (-0.07%) | 1,364,200 |
13 Sep 2021 | CNY | 14.6 | 14.73 | 14.45 | 14.73 | 14.73 | -0.1 (-0.67%) | 1,300,500 |
10 Sep 2021 | CNY | 14.8 | 14.97 | 14.75 | 14.83 | 14.83 | +0.08 (+0.54%) | 1,387,354 |
9 Sep 2021 | CNY | 15.16 | 15.17 | 14.72 | 14.75 | 14.75 | -0.47 (-3.09%) | 2,056,300 |
8 Sep 2021 | CNY | 14.96 | 15.47 | 14.86 | 15.22 | 15.22 | +0.27 (+1.81%) | 2,801,105 |
7 Sep 2021 | CNY | 15.09 | 15.09 | 14.82 | 14.95 | 14.95 | -0.12 (-0.80%) | 1,600,200 |
6 Sep 2021 | CNY | 14.89 | 15.07 | 14.68 | 15.07 | 15.07 | +0.17 (+1.14%) | 1,679,700 |
3 Sep 2021 | CNY | 14.65 | 15.08 | 14.62 | 14.9 | 14.9 | +0.1 (+0.68%) | 2,145,056 |
2 Sep 2021 | CNY | 14.38 | 14.85 | 14.33 | 14.8 | 14.8 | +0.47 (+3.28%) | 2,011,901 |
1 Sep 2021 | CNY | 14.65 | 14.82 | 14.15 | 14.33 | 14.33 | -0.32 (-2.18%) | 2,581,200 |
31 Aug 2021 | CNY | 14.9 | 15.04 | 14.49 | 14.65 | 14.65 | -0.33 (-2.20%) | 2,198,376 |
30 Aug 2021 | CNY | 15.61 | 15.68 | 14.79 | 14.98 | 14.98 | -0.62 (-3.97%) | 2,982,323 |
27 Aug 2021 | CNY | 15.4 | 15.91 | 15.24 | 15.6 | 15.6 | +0.05 (+0.32%) | 2,244,000 |
26 Aug 2021 | CNY | 16.25 | 16.48 | 15.53 | 15.55 | 15.55 | -0.8 (-4.89%) | 3,413,800 |
25 Aug 2021 | CNY | 16.33 | 16.46 | 15.97 | 16.35 | 16.35 | +0.14 (+0.86%) | 2,413,200 |
24 Aug 2021 | CNY | 16.38 | 16.43 | 16.12 | 16.21 | 16.21 | -0.22 (-1.34%) | 2,946,964 |
23 Aug 2021 | CNY | 15.5 | 16.44 | 15.35 | 16.43 | 16.43 | +1.05 (+6.83%) | 4,986,496 |