Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2021 | CNY | 23.59 | 23.63 | 23.33 | 23.48 | 23.48 | -0.1 (-0.42%) | 404,000 |
15 Oct 2021 | CNY | 23.88 | 23.88 | 23.57 | 23.58 | 23.58 | -0.41 (-1.71%) | 474,780 |
14 Oct 2021 | CNY | 23.48 | 24 | 23.39 | 23.99 | 23.99 | +0.52 (+2.22%) | 727,570 |
13 Oct 2021 | CNY | 23.14 | 23.54 | 23.13 | 23.47 | 23.47 | +0.47 (+2.04%) | 519,300 |
12 Oct 2021 | CNY | 23.44 | 23.44 | 22.8 | 23 | 23 | -0.44 (-1.88%) | 538,131 |
11 Oct 2021 | CNY | 23.55 | 23.55 | 23.2 | 23.44 | 23.44 | +0.13 (+0.56%) | 392,070 |
8 Oct 2021 | CNY | 23.5 | 23.66 | 23.15 | 23.31 | 23.31 | +0.29 (+1.26%) | 579,200 |
30 Sep 2021 | CNY | 22.99 | 23.4 | 22.71 | 23.02 | 23.02 | +0.4 (+1.77%) | 446,810 |
29 Sep 2021 | CNY | 23.53 | 23.65 | 22.62 | 22.62 | 22.62 | -0.89 (-3.79%) | 995,000 |
28 Sep 2021 | CNY | 23.66 | 23.92 | 23.46 | 23.51 | 23.51 | -0.19 (-0.80%) | 574,500 |
27 Sep 2021 | CNY | 25.16 | 25.19 | 23.21 | 23.7 | 23.7 | -1.42 (-5.65%) | 1,825,070 |
24 Sep 2021 | CNY | 25.95 | 26.03 | 25.08 | 25.12 | 25.12 | -0.73 (-2.82%) | 1,156,200 |
23 Sep 2021 | CNY | 26.1 | 26.3 | 25.69 | 25.85 | 25.85 | -0.16 (-0.62%) | 1,208,010 |
22 Sep 2021 | CNY | 26.27 | 26.36 | 25.65 | 26.01 | 26.01 | -0.57 (-2.14%) | 1,389,100 |
17 Sep 2021 | CNY | 25.8 | 26.75 | 25.8 | 26.58 | 26.58 | +0.53 (+2.03%) | 1,906,570 |
16 Sep 2021 | CNY | 25.7 | 26.24 | 25.57 | 26.05 | 26.05 | +0.38 (+1.48%) | 1,610,070 |
15 Sep 2021 | CNY | 25.5 | 26 | 25.31 | 25.67 | 25.67 | -0.24 (-0.93%) | 1,214,200 |
14 Sep 2021 | CNY | 25.21 | 27.21 | 25.05 | 25.91 | 25.91 | +0.77 (+3.06%) | 2,952,180 |
13 Sep 2021 | CNY | 25.29 | 25.47 | 25 | 25.14 | 25.14 | -0.15 (-0.59%) | 956,700 |
10 Sep 2021 | CNY | 25.23 | 25.5 | 25.05 | 25.29 | 25.29 | +0.06 (+0.24%) | 1,239,121 |
9 Sep 2021 | CNY | 26 | 26 | 25.15 | 25.23 | 25.23 | -0.77 (-2.96%) | 1,820,480 |
8 Sep 2021 | CNY | 25.84 | 26.06 | 25.71 | 26 | 26 | +0.2 (+0.78%) | 1,288,200 |
7 Sep 2021 | CNY | 25.8 | 25.96 | 25.7 | 25.8 | 25.8 | -0.12 (-0.46%) | 1,322,080 |
6 Sep 2021 | CNY | 25.5 | 26.01 | 25.22 | 25.92 | 25.92 | +0.55 (+2.17%) | 1,628,121 |
3 Sep 2021 | CNY | 25.4 | 25.77 | 25.13 | 25.37 | 25.37 | +0.12 (+0.48%) | 1,303,401 |
2 Sep 2021 | CNY | 25.08 | 25.45 | 24.93 | 25.25 | 25.25 | -0.08 (-0.32%) | 1,343,470 |
1 Sep 2021 | CNY | 26.13 | 26.15 | 25.05 | 25.33 | 25.33 | -0.83 (-3.17%) | 2,243,952 |
31 Aug 2021 | CNY | 25.9 | 26.31 | 25.49 | 26.16 | 26.16 | +0.16 (+0.62%) | 1,409,800 |
30 Aug 2021 | CNY | 26.7 | 27.05 | 26 | 26 | 26 | -0.6 (-2.26%) | 2,356,900 |
27 Aug 2021 | CNY | 26.3 | 26.67 | 25.71 | 26.6 | 26.6 | +0.24 (+0.91%) | 2,386,741 |