Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2021 | CNY | 19.28 | 19.87 | 19.21 | 19.66 | 19.66 | +0.28 (+1.44%) | 16,862,865 |
13 Dec 2021 | CNY | 19.83 | 19.84 | 19.08 | 19.38 | 19.38 | -0.2 (-1.02%) | 23,059,661 |
10 Dec 2021 | CNY | 20 | 20.13 | 19.46 | 19.58 | 19.58 | -0.58 (-2.88%) | 22,255,960 |
9 Dec 2021 | CNY | 20.62 | 20.83 | 20.12 | 20.16 | 20.16 | -0.58 (-2.80%) | 25,143,151 |
8 Dec 2021 | CNY | 19.89 | 21.05 | 19.82 | 20.74 | 20.74 | +0.76 (+3.80%) | 28,522,243 |
7 Dec 2021 | CNY | 20.72 | 20.8 | 19.72 | 19.98 | 19.98 | -0.68 (-3.29%) | 22,153,608 |
6 Dec 2021 | CNY | 20.94 | 20.99 | 20.52 | 20.66 | 20.66 | -0.34 (-1.62%) | 17,452,738 |
3 Dec 2021 | CNY | 20.46 | 21 | 20.28 | 21 | 21 | +0.5 (+2.44%) | 20,335,486 |
2 Dec 2021 | CNY | 20 | 20.75 | 19.86 | 20.5 | 20.5 | +0.5 (+2.50%) | 21,262,670 |
1 Dec 2021 | CNY | 20.32 | 20.66 | 19.8 | 20 | 20 | -0.38 (-1.86%) | 20,982,313 |
30 Nov 2021 | CNY | 19.95 | 20.82 | 19.88 | 20.38 | 20.38 | +0.35 (+1.75%) | 27,729,691 |
29 Nov 2021 | CNY | 19.43 | 20.3 | 19.4 | 20.03 | 20.03 | +0.47 (+2.40%) | 24,503,933 |
26 Nov 2021 | CNY | 19.6 | 19.85 | 19.42 | 19.56 | 19.56 | -0.12 (-0.61%) | 12,304,765 |
25 Nov 2021 | CNY | 19.35 | 20.08 | 19.2 | 19.68 | 19.68 | +0.33 (+1.71%) | 17,239,756 |
24 Nov 2021 | CNY | 19.62 | 19.87 | 19.26 | 19.35 | 19.35 | -0.38 (-1.93%) | 12,625,245 |
23 Nov 2021 | CNY | 19.08 | 20.2 | 18.99 | 19.73 | 19.73 | +0.62 (+3.24%) | 28,070,634 |
22 Nov 2021 | CNY | 19.11 | 19.24 | 18.85 | 19.11 | 19.11 | 0.0 (0.0%) | 13,250,947 |
19 Nov 2021 | CNY | 18.76 | 19.26 | 18.6 | 19.11 | 19.11 | +0.33 (+1.76%) | 15,410,964 |
18 Nov 2021 | CNY | 18.3 | 19.06 | 17.98 | 18.78 | 18.78 | +0.52 (+2.85%) | 18,822,635 |
17 Nov 2021 | CNY | 18.08 | 18.54 | 17.71 | 18.26 | 18.26 | +0.11 (+0.61%) | 21,974,522 |
16 Nov 2021 | CNY | 18.88 | 19.22 | 18.15 | 18.15 | 18.15 | -0.9 (-4.72%) | 24,059,818 |
15 Nov 2021 | CNY | 19.48 | 19.69 | 18.9 | 19.05 | 19.05 | -0.29 (-1.50%) | 22,977,086 |
12 Nov 2021 | CNY | 18.7 | 19.49 | 18.68 | 19.34 | 19.34 | +0.62 (+3.31%) | 21,093,029 |
11 Nov 2021 | CNY | 18.82 | 18.98 | 18.55 | 18.72 | 18.72 | -0.18 (-0.95%) | 13,604,104 |
10 Nov 2021 | CNY | 18.88 | 19.25 | 18.8 | 18.9 | 18.9 | -0.09 (-0.47%) | 19,147,814 |
9 Nov 2021 | CNY | 18.61 | 19.35 | 18.52 | 18.99 | 18.99 | +0.33 (+1.77%) | 23,799,215 |
8 Nov 2021 | CNY | 18.55 | 18.89 | 18.22 | 18.66 | 18.66 | +0.03 (+0.16%) | 14,715,052 |
5 Nov 2021 | CNY | 18.71 | 18.92 | 18.55 | 18.63 | 18.63 | -0.15 (-0.80%) | 14,888,545 |
4 Nov 2021 | CNY | 18.65 | 18.92 | 18.45 | 18.78 | 18.78 | +0.14 (+0.75%) | 15,212,667 |
3 Nov 2021 | CNY | 18.55 | 18.77 | 18.25 | 18.64 | 18.64 | -0.07 (-0.37%) | 18,710,968 |