Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2021 | CNY | 19.86 | 20.08 | 19.34 | 20 | 20 | +0.35 (+1.78%) | 1,878,040 |
25 Oct 2021 | CNY | 20.38 | 20.4 | 19.5 | 19.65 | 19.65 | -0.8 (-3.91%) | 1,846,900 |
22 Oct 2021 | CNY | 20.64 | 20.85 | 20.38 | 20.45 | 20.45 | +0.05 (+0.25%) | 1,118,980 |
21 Oct 2021 | CNY | 21.32 | 21.32 | 20.2 | 20.4 | 20.4 | -0.88 (-4.14%) | 1,667,960 |
20 Oct 2021 | CNY | 21.1 | 21.49 | 20.91 | 21.28 | 21.28 | +0.4 (+1.92%) | 1,471,030 |
19 Oct 2021 | CNY | 21.05 | 21.36 | 20.81 | 20.88 | 20.88 | -0.2 (-0.95%) | 983,920 |
18 Oct 2021 | CNY | 21.15 | 21.2 | 20.88 | 21.08 | 21.08 | -0.2 (-0.94%) | 895,820 |
15 Oct 2021 | CNY | 20.58 | 21.45 | 20.58 | 21.28 | 21.28 | +0.56 (+2.70%) | 2,036,840 |
14 Oct 2021 | CNY | 20.94 | 20.95 | 20.65 | 20.72 | 20.72 | -0.22 (-1.05%) | 589,320 |
13 Oct 2021 | CNY | 20.65 | 21.05 | 20.47 | 20.94 | 20.94 | +0.53 (+2.60%) | 946,500 |
12 Oct 2021 | CNY | 20.93 | 20.93 | 20.26 | 20.41 | 20.41 | -0.53 (-2.53%) | 1,046,020 |
11 Oct 2021 | CNY | 21.15 | 21.49 | 20.72 | 20.94 | 20.94 | +0.01 (+0.05%) | 1,436,620 |
8 Oct 2021 | CNY | 20.56 | 20.95 | 20.26 | 20.93 | 20.93 | +0.69 (+3.41%) | 964,980 |
30 Sep 2021 | CNY | 19.9 | 20.56 | 19.9 | 20.24 | 20.24 | +0.34 (+1.71%) | 619,200 |
29 Sep 2021 | CNY | 20.29 | 20.29 | 19.9 | 19.9 | 19.9 | -0.45 (-2.21%) | 696,980 |
28 Sep 2021 | CNY | 20.19 | 20.4 | 19.98 | 20.35 | 20.35 | +0.16 (+0.79%) | 583,070 |
27 Sep 2021 | CNY | 20.78 | 20.81 | 19.91 | 20.19 | 20.19 | -0.54 (-2.60%) | 1,166,010 |
24 Sep 2021 | CNY | 21.33 | 21.52 | 20.66 | 20.73 | 20.73 | -0.57 (-2.68%) | 1,066,200 |
23 Sep 2021 | CNY | 21.29 | 21.78 | 21.04 | 21.3 | 21.3 | +0.08 (+0.38%) | 1,213,180 |
22 Sep 2021 | CNY | 20.94 | 21.23 | 20.61 | 21.22 | 21.22 | +0.23 (+1.10%) | 753,760 |
17 Sep 2021 | CNY | 21.3 | 21.3 | 20.6 | 20.99 | 20.99 | -0.23 (-1.08%) | 1,271,720 |
16 Sep 2021 | CNY | 21.5 | 21.89 | 21.22 | 21.22 | 21.22 | -0.28 (-1.30%) | 1,571,820 |
15 Sep 2021 | CNY | 21.31 | 21.59 | 21.1 | 21.5 | 21.5 | +0.13 (+0.61%) | 1,317,320 |
14 Sep 2021 | CNY | 21.88 | 22.36 | 21.2 | 21.37 | 21.37 | -0.48 (-2.20%) | 2,905,940 |
13 Sep 2021 | CNY | 22.7 | 22.7 | 21.7 | 21.85 | 21.85 | -0.85 (-3.74%) | 3,146,480 |
10 Sep 2021 | CNY | 23.21 | 23.47 | 22.7 | 22.7 | 22.7 | -0.55 (-2.37%) | 1,781,760 |
9 Sep 2021 | CNY | 23.92 | 23.92 | 23.15 | 23.25 | 23.25 | -0.65 (-2.72%) | 1,588,640 |
8 Sep 2021 | CNY | 24.26 | 24.28 | 23.7 | 23.9 | 23.9 | -0.3 (-1.24%) | 1,497,220 |
7 Sep 2021 | CNY | 24.12 | 24.26 | 23.92 | 24.2 | 24.2 | +0.06 (+0.25%) | 1,155,410 |
6 Sep 2021 | CNY | 24.27 | 24.45 | 23.76 | 24.14 | 24.14 | -0.11 (-0.45%) | 1,253,000 |