Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2021 | CNY | 35.88 | 38.5 | 35.74 | 37.47 | 37.47 | +0.8 (+2.18%) | 3,009,660 |
13 Oct 2021 | CNY | 36.73 | 37.2 | 35.4 | 36.67 | 36.67 | -0.23 (-0.62%) | 2,509,513 |
12 Oct 2021 | CNY | 35.02 | 37.08 | 35 | 36.9 | 36.9 | +1.4 (+3.94%) | 3,000,560 |
11 Oct 2021 | CNY | 35.52 | 36.18 | 33.9 | 35.5 | 35.5 | -0.43 (-1.20%) | 1,938,141 |
8 Oct 2021 | CNY | 37.02 | 37.5 | 35.28 | 35.93 | 35.93 | +0.16 (+0.45%) | 2,342,469 |
30 Sep 2021 | CNY | 34.68 | 36.16 | 34.68 | 35.77 | 35.77 | +1.09 (+3.14%) | 2,792,205 |
29 Sep 2021 | CNY | 36.22 | 38.15 | 34.45 | 34.68 | 34.68 | -2.42 (-6.52%) | 3,309,379 |
28 Sep 2021 | CNY | 37 | 39 | 36.1 | 37.1 | 37.1 | -0.84 (-2.21%) | 3,192,434 |
27 Sep 2021 | CNY | 41.67 | 42.29 | 35 | 37.94 | 37.94 | -3.56 (-8.58%) | 6,096,998 |
24 Sep 2021 | CNY | 40.4 | 41.88 | 39.85 | 41.5 | 41.5 | +1.07 (+2.65%) | 5,950,836 |
23 Sep 2021 | CNY | 41.44 | 42.99 | 39.75 | 40.43 | 40.43 | -1.47 (-3.51%) | 6,891,010 |
22 Sep 2021 | CNY | 39.38 | 42.8 | 39.2 | 41.9 | 41.9 | +2.71 (+6.92%) | 9,056,240 |
17 Sep 2021 | CNY | 37.03 | 40.88 | 36.87 | 39.19 | 39.19 | +1.89 (+5.07%) | 7,239,968 |
16 Sep 2021 | CNY | 39.03 | 40.28 | 37 | 37.3 | 37.3 | -3.14 (-7.76%) | 6,410,150 |
15 Sep 2021 | CNY | 37.52 | 42.39 | 36.75 | 40.44 | 40.44 | +2.83 (+7.52%) | 9,014,270 |
14 Sep 2021 | CNY | 37.01 | 38.5 | 37.01 | 37.61 | 37.61 | -0.75 (-1.96%) | 4,356,183 |
13 Sep 2021 | CNY | 38.21 | 39.01 | 37.88 | 38.36 | 38.36 | +0.53 (+1.40%) | 4,747,736 |
10 Sep 2021 | CNY | 39.91 | 40.2 | 37.83 | 37.83 | 37.83 | -2.37 (-5.90%) | 6,553,002 |
9 Sep 2021 | CNY | 40.02 | 41.32 | 39.67 | 40.2 | 40.2 | -0.98 (-2.38%) | 6,828,399 |
8 Sep 2021 | CNY | 43.5 | 45.19 | 41.03 | 41.18 | 41.18 | -3.45 (-7.73%) | 10,674,972 |
7 Sep 2021 | CNY | 43.33 | 45.2 | 41 | 44.63 | 44.63 | +1.32 (+3.05%) | 13,883,429 |
6 Sep 2021 | CNY | 47.18 | 50.38 | 41.7 | 43.31 | 43.31 | -3.83 (-8.12%) | 15,301,012 |
3 Sep 2021 | CNY | 45.99 | 47.14 | 43 | 47.14 | 47.14 | +7.86 (+20.01%) | 17,210,754 |
2 Sep 2021 | CNY | 33.27 | 39.28 | 33.27 | 39.28 | 39.28 | +6.55 (+20.01%) | 7,219,537 |
1 Sep 2021 | CNY | 32.19 | 32.91 | 31.43 | 32.73 | 32.73 | +0.74 (+2.31%) | 2,378,503 |
31 Aug 2021 | CNY | 33.55 | 33.6 | 31.69 | 31.99 | 31.99 | -1.82 (-5.38%) | 3,107,314 |
30 Aug 2021 | CNY | 33.41 | 34.77 | 33.3 | 33.81 | 33.81 | +0.58 (+1.75%) | 2,740,644 |
27 Aug 2021 | CNY | 33.95 | 34.5 | 33.03 | 33.23 | 33.23 | -0.97 (-2.84%) | 3,022,898 |
26 Aug 2021 | CNY | 36.69 | 36.69 | 34.2 | 34.2 | 34.2 | -3.05 (-8.19%) | 5,148,307 |
25 Aug 2021 | CNY | 37 | 37.59 | 36.36 | 37.25 | 37.25 | +0.25 (+0.68%) | 3,107,172 |