Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | CNY | 32.28 | 32.8 | 31.66 | 31.86 | 31.86 | -0.71 (-2.18%) | 11,940,632 |
14 Oct 2021 | CNY | 31.86 | 33.3 | 31.63 | 32.57 | 32.57 | +0.72 (+2.26%) | 20,784,531 |
13 Oct 2021 | CNY | 30.91 | 32.05 | 30.29 | 31.85 | 31.85 | +0.91 (+2.94%) | 11,771,404 |
12 Oct 2021 | CNY | 31.07 | 31.7 | 30.7 | 30.94 | 30.94 | -0.41 (-1.31%) | 9,958,424 |
11 Oct 2021 | CNY | 31.15 | 32.47 | 30.9 | 31.35 | 31.35 | +0.02 (+0.06%) | 13,347,551 |
8 Oct 2021 | CNY | 29.94 | 31.76 | 29.56 | 31.33 | 31.33 | +1.63 (+5.49%) | 15,184,330 |
30 Sep 2021 | CNY | 28.88 | 29.93 | 28.75 | 29.7 | 29.7 | +0.92 (+3.20%) | 9,817,744 |
29 Sep 2021 | CNY | 30.25 | 30.75 | 28.65 | 28.78 | 28.78 | -2.15 (-6.95%) | 17,054,829 |
28 Sep 2021 | CNY | 31 | 31.74 | 27.7 | 30.93 | 30.93 | +0.23 (+0.75%) | 21,900,124 |
27 Sep 2021 | CNY | 30.7 | 30.7 | 30.7 | 30.7 | 30.7 | 0.0 (0.0%) | 0 |
24 Sep 2021 | CNY | 30.7 | 30.7 | 30.7 | 30.7 | 30.7 | 0.0 (0.0%) | 0 |
23 Sep 2021 | CNY | 30.7 | 30.7 | 30.7 | 30.7 | 30.7 | 0.0 (0.0%) | 0 |
22 Sep 2021 | CNY | 30.7 | 30.7 | 30.7 | 30.7 | 30.7 | 0.0 (0.0%) | 0 |
17 Sep 2021 | CNY | 30.7 | 30.7 | 30.7 | 30.7 | 30.7 | 0.0 (0.0%) | 0 |
16 Sep 2021 | CNY | 30.7 | 30.7 | 30.7 | 30.7 | 30.7 | 0.0 (0.0%) | 0 |
15 Sep 2021 | CNY | 30.62 | 31.81 | 30 | 30.7 | 30.7 | -0.05 (-0.16%) | 21,659,673 |
14 Sep 2021 | CNY | 31.28 | 31.59 | 30.53 | 30.75 | 30.75 | -0.53 (-1.69%) | 15,415,003 |
13 Sep 2021 | CNY | 32.3 | 32.4 | 31.13 | 31.28 | 31.28 | -1.05 (-3.25%) | 18,053,670 |
10 Sep 2021 | CNY | 31.33 | 32.87 | 31.33 | 32.33 | 32.33 | +0.82 (+2.60%) | 19,372,211 |
9 Sep 2021 | CNY | 31.22 | 31.88 | 31 | 31.51 | 31.51 | -0.02 (-0.06%) | 13,678,454 |
8 Sep 2021 | CNY | 32.11 | 32.59 | 30.68 | 31.53 | 31.53 | -0.69 (-2.14%) | 27,943,801 |
7 Sep 2021 | CNY | 33.18 | 33.25 | 32.2 | 32.22 | 32.22 | -0.78 (-2.36%) | 21,953,523 |
6 Sep 2021 | CNY | 33 | 34.24 | 32.5 | 33 | 33 | -0.3 (-0.90%) | 32,105,396 |
3 Sep 2021 | CNY | 31.79 | 33.39 | 30.74 | 33.3 | 33.3 | +1.34 (+4.19%) | 39,065,766 |
2 Sep 2021 | CNY | 29.76 | 32.4 | 29.51 | 31.96 | 31.96 | +2.1 (+7.03%) | 36,180,703 |
1 Sep 2021 | CNY | 28.9 | 29.95 | 28.3 | 29.86 | 29.86 | +0.86 (+2.97%) | 25,935,961 |
31 Aug 2021 | CNY | 28.62 | 30.08 | 28.39 | 29 | 29 | +0.37 (+1.29%) | 22,414,980 |
30 Aug 2021 | CNY | 28.38 | 29.36 | 27.6 | 28.63 | 28.63 | +1.22 (+4.45%) | 22,137,847 |
27 Aug 2021 | CNY | 26.59 | 28.17 | 26.54 | 27.41 | 27.41 | +0.66 (+2.47%) | 13,286,361 |
26 Aug 2021 | CNY | 27.2 | 27.31 | 26.67 | 26.75 | 26.75 | -0.64 (-2.34%) | 7,269,091 |