Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2021 | CNY | 24.93 | 24.97 | 24.41 | 24.76 | 24.76 | -0.23 (-0.92%) | 1,484,538 |
22 Nov 2021 | CNY | 23.92 | 25.35 | 23.92 | 24.99 | 24.99 | +0.95 (+3.95%) | 2,765,847 |
19 Nov 2021 | CNY | 23.86 | 24.2 | 23.54 | 24.04 | 24.04 | +0.28 (+1.18%) | 851,367 |
18 Nov 2021 | CNY | 23.76 | 24.44 | 23.68 | 23.76 | 23.76 | -0.09 (-0.38%) | 1,262,700 |
17 Nov 2021 | CNY | 23.42 | 23.89 | 23.3 | 23.85 | 23.85 | +0.43 (+1.84%) | 997,800 |
16 Nov 2021 | CNY | 24.21 | 24.59 | 23.38 | 23.42 | 23.42 | -0.48 (-2.01%) | 1,555,450 |
15 Nov 2021 | CNY | 23.34 | 23.98 | 23.32 | 23.9 | 23.9 | +0.54 (+2.31%) | 1,266,350 |
12 Nov 2021 | CNY | 22.97 | 23.45 | 22.83 | 23.36 | 23.36 | +0.41 (+1.79%) | 960,900 |
11 Nov 2021 | CNY | 22.7 | 23.1 | 22.51 | 22.95 | 22.95 | +0.22 (+0.97%) | 726,350 |
10 Nov 2021 | CNY | 22.69 | 22.78 | 22.38 | 22.73 | 22.73 | +0.11 (+0.49%) | 529,950 |
9 Nov 2021 | CNY | 22.56 | 22.8 | 22.51 | 22.62 | 22.62 | +0.06 (+0.27%) | 455,650 |
8 Nov 2021 | CNY | 22.31 | 22.64 | 21.93 | 22.56 | 22.56 | +0.25 (+1.12%) | 670,650 |
5 Nov 2021 | CNY | 22.4 | 22.79 | 22.28 | 22.31 | 22.31 | -0.07 (-0.31%) | 745,150 |
4 Nov 2021 | CNY | 22.35 | 22.38 | 22.03 | 22.38 | 22.38 | +0.03 (+0.13%) | 668,069 |
3 Nov 2021 | CNY | 21.33 | 22.43 | 21.33 | 22.35 | 22.35 | +0.86 (+4.00%) | 1,135,510 |
2 Nov 2021 | CNY | 21.77 | 22.16 | 21.15 | 21.49 | 21.49 | -0.29 (-1.33%) | 772,950 |
1 Nov 2021 | CNY | 21.56 | 21.87 | 21.34 | 21.78 | 21.78 | +0.42 (+1.97%) | 645,950 |
29 Oct 2021 | CNY | 21.11 | 21.49 | 20.93 | 21.36 | 21.36 | +0.26 (+1.23%) | 520,450 |
28 Oct 2021 | CNY | 21.8 | 21.8 | 20.91 | 21.1 | 21.1 | -0.68 (-3.12%) | 912,600 |
27 Oct 2021 | CNY | 22.67 | 22.69 | 21.25 | 21.78 | 21.78 | -1.35 (-5.84%) | 1,569,400 |
26 Oct 2021 | CNY | 23.1 | 23.24 | 23.03 | 23.13 | 23.13 | +0.54 (+2.39%) | 1,098,910 |
25 Oct 2021 | CNY | 22.89 | 22.89 | 22.45 | 22.59 | 22.59 | -0.13 (-0.57%) | 471,900 |
22 Oct 2021 | CNY | 22.8 | 22.96 | 22.65 | 22.72 | 22.72 | +0.02 (+0.09%) | 383,300 |
21 Oct 2021 | CNY | 22.64 | 23 | 22.58 | 22.7 | 22.7 | -0.11 (-0.48%) | 611,700 |
20 Oct 2021 | CNY | 23.6 | 23.6 | 22.79 | 22.81 | 22.81 | -0.7 (-2.98%) | 1,254,890 |
19 Oct 2021 | CNY | 23.5 | 23.78 | 23.37 | 23.51 | 23.51 | +0.03 (+0.13%) | 670,400 |
18 Oct 2021 | CNY | 24.1 | 24.35 | 23.12 | 23.48 | 23.48 | -0.83 (-3.41%) | 1,152,700 |
15 Oct 2021 | CNY | 24.8 | 25.36 | 24.06 | 24.31 | 24.31 | -0.21 (-0.86%) | 923,250 |
14 Oct 2021 | CNY | 24.38 | 24.58 | 24.21 | 24.52 | 24.52 | +0.14 (+0.57%) | 379,700 |
13 Oct 2021 | CNY | 24.06 | 24.5 | 24.06 | 24.38 | 24.38 | +0.28 (+1.16%) | 384,900 |