Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2021 | CNY | 18.79 | 18.96 | 18.22 | 18.33 | 18.33 | -0.37 (-1.98%) | 4,827,525 |
22 Sep 2021 | CNY | 18.4 | 18.73 | 18.01 | 18.7 | 18.7 | -0.03 (-0.16%) | 3,847,940 |
17 Sep 2021 | CNY | 18.3 | 19 | 17.9 | 18.73 | 18.73 | +0.28 (+1.52%) | 6,920,591 |
16 Sep 2021 | CNY | 19.6 | 19.86 | 18.35 | 18.45 | 18.45 | -1.06 (-5.43%) | 10,417,660 |
15 Sep 2021 | CNY | 19.65 | 19.76 | 19.2 | 19.51 | 19.51 | -0.43 (-2.16%) | 7,883,172 |
14 Sep 2021 | CNY | 19.42 | 20.23 | 18.88 | 19.94 | 19.94 | +0.37 (+1.89%) | 13,462,288 |
13 Sep 2021 | CNY | 19.84 | 19.84 | 19.2 | 19.57 | 19.57 | +0.16 (+0.82%) | 8,782,131 |
10 Sep 2021 | CNY | 19.88 | 20 | 19.12 | 19.41 | 19.41 | -0.48 (-2.41%) | 9,996,601 |
9 Sep 2021 | CNY | 19.58 | 20.45 | 19.26 | 19.89 | 19.89 | +0.63 (+3.27%) | 18,201,220 |
8 Sep 2021 | CNY | 18.45 | 20.21 | 18.31 | 19.26 | 19.26 | +0.89 (+4.84%) | 19,399,499 |
7 Sep 2021 | CNY | 18.11 | 18.6 | 17.93 | 18.37 | 18.37 | +0.21 (+1.16%) | 6,150,294 |
6 Sep 2021 | CNY | 18.4 | 18.43 | 17.62 | 18.16 | 18.16 | -0.08 (-0.44%) | 6,263,057 |
3 Sep 2021 | CNY | 19 | 19.15 | 18 | 18.24 | 18.24 | -0.96 (-5%) | 9,543,550 |
2 Sep 2021 | CNY | 17.82 | 19.29 | 17.61 | 19.2 | 19.2 | +1.11 (+6.14%) | 11,111,065 |
1 Sep 2021 | CNY | 19.46 | 19.87 | 17.88 | 18.09 | 18.09 | -1.31 (-6.75%) | 14,288,032 |
31 Aug 2021 | CNY | 18.86 | 19.6 | 18.42 | 19.4 | 19.4 | +0.35 (+1.84%) | 11,269,224 |
30 Aug 2021 | CNY | 18.91 | 19.34 | 18.68 | 19.05 | 19.05 | +0.14 (+0.74%) | 7,943,200 |
27 Aug 2021 | CNY | 18.91 | 19.28 | 18.68 | 18.91 | 18.91 | -0.37 (-1.92%) | 6,672,458 |
26 Aug 2021 | CNY | 19.59 | 19.83 | 18.65 | 19.28 | 19.28 | +0.34 (+1.80%) | 9,501,600 |
25 Aug 2021 | CNY | 19.3 | 19.3 | 18.76 | 18.94 | 18.94 | -0.09 (-0.47%) | 7,451,829 |
24 Aug 2021 | CNY | 18.07 | 19.79 | 18.03 | 19.03 | 19.03 | +1 (+5.55%) | 17,755,506 |
23 Aug 2021 | CNY | 17.27 | 18.08 | 17.23 | 18.03 | 18.03 | +0.76 (+4.40%) | 9,448,576 |
20 Aug 2021 | CNY | 16.97 | 17.44 | 16.54 | 17.27 | 17.27 | -0.02 (-0.12%) | 6,235,194 |
19 Aug 2021 | CNY | 18.06 | 18.5 | 17.15 | 17.29 | 17.29 | +0.03 (+0.17%) | 7,438,000 |
18 Aug 2021 | CNY | 17.08 | 17.4 | 16.91 | 17.26 | 17.26 | +0.08 (+0.47%) | 4,532,560 |
17 Aug 2021 | CNY | 17.82 | 17.94 | 17.1 | 17.18 | 17.18 | -0.64 (-3.59%) | 7,511,734 |
16 Aug 2021 | CNY | 18.7 | 18.7 | 17.6 | 17.82 | 17.82 | -0.96 (-5.11%) | 13,227,379 |
13 Aug 2021 | CNY | 18.09 | 19.1 | 17.9 | 18.78 | 18.78 | +0.52 (+2.85%) | 15,355,429 |
12 Aug 2021 | CNY | 18.37 | 18.37 | 17.81 | 18.26 | 18.26 | -0.14 (-0.76%) | 8,858,830 |
11 Aug 2021 | CNY | 18.04 | 18.64 | 17.92 | 18.4 | 18.4 | +0.18 (+0.99%) | 12,033,134 |