Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2021 | CNY | 13.36 | 13.79 | 13.28 | 13.37 | 13.37 | +0.06 (+0.45%) | 13,864,211 |
29 Sep 2021 | CNY | 13.52 | 13.9 | 13.27 | 13.31 | 13.31 | -0.28 (-2.06%) | 17,573,793 |
28 Sep 2021 | CNY | 13.92 | 14.07 | 13.43 | 13.59 | 13.59 | -0.32 (-2.30%) | 22,303,115 |
27 Sep 2021 | CNY | 13.95 | 14.55 | 13.74 | 13.91 | 13.91 | -0.04 (-0.29%) | 35,723,688 |
24 Sep 2021 | CNY | 13.53 | 14.3 | 13.23 | 13.95 | 13.95 | +0.63 (+4.73%) | 38,633,080 |
23 Sep 2021 | CNY | 12.96 | 13.5 | 12.78 | 13.32 | 13.32 | +0.48 (+3.74%) | 15,432,708 |
22 Sep 2021 | CNY | 12.48 | 12.95 | 12.42 | 12.84 | 12.84 | +0.01 (+0.08%) | 12,602,273 |
17 Sep 2021 | CNY | 12.5 | 13.12 | 12.35 | 12.83 | 12.83 | +0.34 (+2.72%) | 17,522,208 |
16 Sep 2021 | CNY | 13.42 | 13.49 | 12.47 | 12.49 | 12.49 | -0.93 (-6.93%) | 21,384,641 |
15 Sep 2021 | CNY | 13.31 | 13.53 | 13.09 | 13.42 | 13.42 | +0.02 (+0.15%) | 16,813,471 |
14 Sep 2021 | CNY | 13.94 | 13.99 | 13.3 | 13.4 | 13.4 | -0.32 (-2.33%) | 20,291,325 |
13 Sep 2021 | CNY | 13.23 | 14.04 | 13.16 | 13.72 | 13.72 | +0.34 (+2.54%) | 24,004,156 |
10 Sep 2021 | CNY | 13.9 | 13.99 | 13.3 | 13.38 | 13.38 | -0.61 (-4.36%) | 28,944,203 |
9 Sep 2021 | CNY | 13.8 | 14.42 | 13.78 | 13.99 | 13.99 | +0.04 (+0.29%) | 27,942,129 |
8 Sep 2021 | CNY | 13.27 | 14.08 | 13.22 | 13.95 | 13.95 | +0.64 (+4.81%) | 34,576,656 |
7 Sep 2021 | CNY | 13.53 | 13.59 | 13.21 | 13.31 | 13.31 | -0.31 (-2.28%) | 20,868,734 |
6 Sep 2021 | CNY | 13.62 | 13.71 | 13.16 | 13.62 | 13.62 | +0.02 (+0.15%) | 30,382,411 |
3 Sep 2021 | CNY | 12.8 | 13.85 | 12.62 | 13.6 | 13.6 | +0.9 (+7.09%) | 48,360,011 |
2 Sep 2021 | CNY | 12.2 | 13.15 | 12.13 | 12.7 | 12.7 | +0.52 (+4.27%) | 40,065,536 |
1 Sep 2021 | CNY | 12.04 | 12.36 | 11.92 | 12.18 | 12.18 | +0.08 (+0.66%) | 19,872,018 |
31 Aug 2021 | CNY | 12.33 | 12.4 | 12.06 | 12.1 | 12.1 | -0.23 (-1.87%) | 18,650,246 |
30 Aug 2021 | CNY | 12.32 | 12.58 | 11.92 | 12.33 | 12.33 | -0.17 (-1.36%) | 21,893,280 |
27 Aug 2021 | CNY | 12.61 | 12.84 | 12.35 | 12.5 | 12.5 | +0.25 (+2.04%) | 22,713,654 |
26 Aug 2021 | CNY | 13.22 | 13.38 | 12.24 | 12.25 | 12.25 | -0.75 (-5.77%) | 39,406,723 |
25 Aug 2021 | CNY | 12.99 | 13.16 | 12.71 | 13 | 13 | +0.03 (+0.23%) | 18,904,420 |
24 Aug 2021 | CNY | 12.75 | 13.21 | 12.53 | 12.97 | 12.97 | +0.09 (+0.70%) | 29,444,580 |
23 Aug 2021 | CNY | 12.98 | 13 | 12.44 | 12.88 | 12.88 | -0.21 (-1.60%) | 32,504,196 |
20 Aug 2021 | CNY | 12.5 | 13.59 | 12.3 | 13.09 | 13.09 | +0.45 (+3.56%) | 45,774,373 |
19 Aug 2021 | CNY | 11.71 | 12.96 | 11.71 | 12.64 | 12.64 | +0.86 (+7.30%) | 57,024,558 |
18 Aug 2021 | CNY | 11.66 | 12.03 | 11.37 | 11.78 | 11.78 | +0.06 (+0.51%) | 32,436,402 |