Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2021 | CNY | 24.94 | 24.94 | 23.58 | 23.99 | 23.99 | -0.96 (-3.85%) | 3,861,666 |
17 Nov 2021 | CNY | 24.61 | 25.27 | 24.55 | 24.95 | 24.95 | +0.48 (+1.96%) | 3,422,657 |
16 Nov 2021 | CNY | 26.58 | 26.58 | 24.3 | 24.47 | 24.47 | -1.84 (-6.99%) | 5,949,302 |
15 Nov 2021 | CNY | 26.89 | 26.95 | 26.23 | 26.31 | 26.31 | -0.39 (-1.46%) | 4,084,043 |
12 Nov 2021 | CNY | 26.5 | 26.98 | 25.81 | 26.7 | 26.7 | -0.12 (-0.45%) | 5,531,279 |
11 Nov 2021 | CNY | 26.38 | 27.48 | 26.17 | 26.82 | 26.82 | -0.06 (-0.22%) | 7,881,001 |
10 Nov 2021 | CNY | 25.22 | 27.27 | 25.22 | 26.88 | 26.88 | +1.22 (+4.75%) | 8,737,697 |
9 Nov 2021 | CNY | 24.4 | 25.68 | 24.32 | 25.66 | 25.66 | +0.47 (+1.87%) | 6,328,230 |
8 Nov 2021 | CNY | 26.29 | 28.24 | 25.15 | 25.19 | 25.19 | -0.48 (-1.87%) | 10,901,343 |
5 Nov 2021 | CNY | 24.9 | 25.88 | 24.4 | 25.67 | 25.67 | +0.51 (+2.03%) | 7,698,133 |
4 Nov 2021 | CNY | 24.8 | 25.5 | 24.2 | 25.16 | 25.16 | +0.16 (+0.64%) | 6,378,600 |
3 Nov 2021 | CNY | 24.73 | 25.01 | 24.14 | 25 | 25 | +0.01 (+0.04%) | 5,007,137 |
2 Nov 2021 | CNY | 26 | 26 | 24.5 | 24.99 | 24.99 | -1.04 (-4.00%) | 7,299,632 |
1 Nov 2021 | CNY | 24.6 | 26.5 | 24.08 | 26.03 | 26.03 | +0.73 (+2.89%) | 10,037,301 |
29 Oct 2021 | CNY | 23.91 | 26.33 | 23.78 | 25.3 | 25.3 | +0.98 (+4.03%) | 9,884,282 |
28 Oct 2021 | CNY | 24 | 24.93 | 23.35 | 24.32 | 24.32 | -1.06 (-4.18%) | 9,127,424 |
27 Oct 2021 | CNY | 25.27 | 27.4 | 23.9 | 25.38 | 25.38 | +1.94 (+8.28%) | 16,433,902 |
26 Oct 2021 | CNY | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | +3.91 (+20.02%) | 9,493,296 |
25 Oct 2021 | CNY | 19.44 | 19.66 | 19.32 | 19.53 | 19.53 | +0.1 (+0.51%) | 378,357 |
22 Oct 2021 | CNY | 19.53 | 19.67 | 19.38 | 19.43 | 19.43 | -0.08 (-0.41%) | 380,306 |
21 Oct 2021 | CNY | 19.66 | 19.78 | 19.5 | 19.51 | 19.51 | -0.17 (-0.86%) | 553,200 |
20 Oct 2021 | CNY | 20.28 | 20.45 | 19.51 | 19.68 | 19.68 | -0.85 (-4.14%) | 1,335,186 |
19 Oct 2021 | CNY | 20.7 | 20.76 | 20.46 | 20.53 | 20.53 | +0.07 (+0.34%) | 513,573 |
18 Oct 2021 | CNY | 20.39 | 20.61 | 20.11 | 20.46 | 20.46 | +0.09 (+0.44%) | 484,257 |
15 Oct 2021 | CNY | 20.75 | 20.8 | 20.32 | 20.37 | 20.37 | -0.42 (-2.02%) | 708,649 |
14 Oct 2021 | CNY | 20.88 | 20.99 | 20.7 | 20.79 | 20.79 | -0.14 (-0.67%) | 970,359 |
13 Oct 2021 | CNY | 20.59 | 20.96 | 20.5 | 20.93 | 20.93 | +0.33 (+1.60%) | 1,091,606 |
12 Oct 2021 | CNY | 20.35 | 20.62 | 20 | 20.6 | 20.6 | +0.22 (+1.08%) | 974,815 |
11 Oct 2021 | CNY | 20.26 | 20.85 | 20.26 | 20.38 | 20.38 | -0.14 (-0.68%) | 998,422 |
8 Oct 2021 | CNY | 19.43 | 21.3 | 19.43 | 20.52 | 20.52 | +1.14 (+5.88%) | 1,715,939 |