Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2021 | CNY | 18.91 | 19.9 | 18.7 | 19.09 | 19.09 | -0.26 (-1.34%) | 11,595,095 |
24 Nov 2021 | CNY | 18.47 | 19.67 | 18.1 | 19.35 | 19.35 | +1.04 (+5.68%) | 14,019,615 |
23 Nov 2021 | CNY | 18.05 | 18.5 | 17.74 | 18.31 | 18.31 | +0.34 (+1.89%) | 6,092,765 |
22 Nov 2021 | CNY | 18.3 | 18.64 | 17.83 | 17.97 | 17.97 | +0.03 (+0.17%) | 4,760,495 |
19 Nov 2021 | CNY | 17.31 | 18.08 | 17.2 | 17.94 | 17.94 | +0.42 (+2.40%) | 5,888,433 |
18 Nov 2021 | CNY | 18.53 | 18.65 | 17.37 | 17.52 | 17.52 | -1.09 (-5.86%) | 8,163,086 |
17 Nov 2021 | CNY | 18.51 | 18.94 | 18.31 | 18.61 | 18.61 | -0.07 (-0.37%) | 5,922,250 |
16 Nov 2021 | CNY | 19.31 | 19.75 | 18.03 | 18.68 | 18.68 | -0.63 (-3.26%) | 10,009,398 |
15 Nov 2021 | CNY | 18.59 | 19.65 | 18.39 | 19.31 | 19.31 | +0.62 (+3.32%) | 12,228,076 |
12 Nov 2021 | CNY | 18.81 | 19.01 | 18.2 | 18.69 | 18.69 | -0.9 (-4.59%) | 12,126,258 |
11 Nov 2021 | CNY | 17.79 | 21.18 | 17.52 | 19.59 | 19.59 | +1.68 (+9.38%) | 18,341,037 |
10 Nov 2021 | CNY | 18.1 | 18.78 | 17.5 | 17.91 | 17.91 | -0.39 (-2.13%) | 11,865,610 |
9 Nov 2021 | CNY | 18.11 | 18.54 | 17.6 | 18.3 | 18.3 | -0.05 (-0.27%) | 12,531,831 |
8 Nov 2021 | CNY | 18.4 | 20.21 | 18.02 | 18.35 | 18.35 | +0.19 (+1.05%) | 21,566,705 |
5 Nov 2021 | CNY | 15.01 | 18.16 | 15.01 | 18.16 | 18.16 | +3.03 (+20.03%) | 13,511,482 |
4 Nov 2021 | CNY | 14.97 | 15.37 | 14.89 | 15.13 | 15.13 | +0.21 (+1.41%) | 4,046,378 |
3 Nov 2021 | CNY | 14.61 | 15.2 | 14.53 | 14.92 | 14.92 | +0.31 (+2.12%) | 3,463,128 |
2 Nov 2021 | CNY | 15.04 | 15.43 | 14.55 | 14.61 | 14.61 | -0.64 (-4.20%) | 4,592,871 |
1 Nov 2021 | CNY | 15 | 15.44 | 14.91 | 15.25 | 15.25 | +0.13 (+0.86%) | 4,078,335 |
29 Oct 2021 | CNY | 15 | 15.3 | 14.66 | 15.12 | 15.12 | -0.21 (-1.37%) | 4,616,972 |
28 Oct 2021 | CNY | 14.53 | 15.47 | 14.34 | 15.33 | 15.33 | +0.58 (+3.93%) | 6,558,966 |
27 Oct 2021 | CNY | 14.68 | 14.91 | 14.47 | 14.75 | 14.75 | -0.37 (-2.45%) | 4,422,860 |
26 Oct 2021 | CNY | 15.22 | 15.27 | 14.98 | 15.12 | 15.12 | -0.67 (-4.24%) | 6,535,656 |
25 Oct 2021 | CNY | 15.85 | 16.15 | 15.05 | 15.79 | 15.79 | -0.87 (-5.22%) | 8,680,064 |
22 Oct 2021 | CNY | 17.56 | 18.72 | 16.43 | 16.66 | 16.66 | -0.63 (-3.64%) | 10,888,702 |
21 Oct 2021 | CNY | 17.33 | 17.49 | 16.81 | 17.29 | 17.29 | -0.37 (-2.10%) | 6,626,656 |
20 Oct 2021 | CNY | 17.14 | 17.7 | 16.72 | 17.66 | 17.66 | +0.44 (+2.56%) | 10,293,726 |
19 Oct 2021 | CNY | 17.27 | 17.5 | 16.82 | 17.22 | 17.22 | -0.54 (-3.04%) | 7,635,073 |
18 Oct 2021 | CNY | 17.7 | 18.04 | 17.28 | 17.76 | 17.76 | -0.51 (-2.79%) | 9,186,347 |
15 Oct 2021 | CNY | 17.09 | 18.5 | 16.54 | 18.27 | 18.27 | +0.55 (+3.10%) | 13,435,800 |