Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | CNY | 16.42 | 16.78 | 16.4 | 16.49 | 16.49 | -0.08 (-0.48%) | 6,193,945 |
14 Oct 2021 | CNY | 16.6 | 16.88 | 16.37 | 16.57 | 16.57 | 0.0 (0.0%) | 7,521,274 |
13 Oct 2021 | CNY | 16.3 | 16.68 | 16.1 | 16.57 | 16.57 | +0.32 (+1.97%) | 6,857,697 |
12 Oct 2021 | CNY | 16.01 | 16.6 | 15.99 | 16.25 | 16.25 | +0.24 (+1.50%) | 10,484,550 |
11 Oct 2021 | CNY | 16.29 | 16.29 | 15.85 | 16.01 | 16.01 | -0.29 (-1.78%) | 6,884,884 |
8 Oct 2021 | CNY | 15.5 | 16.45 | 15.5 | 16.3 | 16.3 | +0.82 (+5.30%) | 12,066,156 |
30 Sep 2021 | CNY | 16.2 | 16.2 | 15.44 | 15.48 | 15.48 | -0.72 (-4.44%) | 8,995,348 |
29 Sep 2021 | CNY | 16.17 | 16.21 | 15.94 | 16.2 | 16.2 | +0.1 (+0.62%) | 5,269,048 |
28 Sep 2021 | CNY | 16.21 | 16.21 | 15.85 | 16.1 | 16.1 | -0.11 (-0.68%) | 4,840,855 |
27 Sep 2021 | CNY | 16.22 | 16.27 | 15.91 | 16.21 | 16.21 | 0.0 (0.0%) | 6,031,910 |
24 Sep 2021 | CNY | 16.1 | 16.23 | 16.04 | 16.21 | 16.21 | +0.07 (+0.43%) | 4,657,760 |
23 Sep 2021 | CNY | 15.86 | 16.21 | 15.84 | 16.14 | 16.14 | +0.28 (+1.77%) | 6,566,630 |
22 Sep 2021 | CNY | 16.12 | 16.12 | 15.55 | 15.86 | 15.86 | -0.26 (-1.61%) | 4,794,278 |
17 Sep 2021 | CNY | 15.74 | 16.17 | 15.74 | 16.12 | 16.12 | +0.44 (+2.81%) | 5,984,125 |
16 Sep 2021 | CNY | 15.9 | 16 | 15.68 | 15.68 | 15.68 | -0.32 (-2%) | 7,073,195 |
15 Sep 2021 | CNY | 15.85 | 16.12 | 15.74 | 16 | 16 | +0.06 (+0.38%) | 4,525,960 |
14 Sep 2021 | CNY | 16.28 | 16.28 | 15.9 | 15.94 | 15.94 | -0.23 (-1.42%) | 7,036,510 |
13 Sep 2021 | CNY | 16.27 | 16.35 | 16.03 | 16.17 | 16.17 | -0.07 (-0.43%) | 7,548,736 |
10 Sep 2021 | CNY | 15.99 | 16.38 | 15.92 | 16.24 | 16.24 | +0.15 (+0.93%) | 9,771,174 |
9 Sep 2021 | CNY | 15.72 | 16.28 | 15.64 | 16.09 | 16.09 | +0.6 (+3.87%) | 16,947,063 |
8 Sep 2021 | CNY | 15.58 | 15.64 | 15.42 | 15.49 | 15.49 | -0.12 (-0.77%) | 5,804,237 |
7 Sep 2021 | CNY | 15.65 | 15.67 | 15.37 | 15.61 | 15.61 | -0.04 (-0.26%) | 7,922,108 |
6 Sep 2021 | CNY | 14.95 | 15.79 | 14.95 | 15.65 | 15.65 | +0.73 (+4.89%) | 20,304,104 |
3 Sep 2021 | CNY | 14.8 | 15.03 | 14.77 | 14.92 | 14.92 | +0.06 (+0.40%) | 6,242,800 |
2 Sep 2021 | CNY | 14.83 | 14.94 | 14.76 | 14.86 | 14.86 | 0.0 (0.0%) | 5,759,390 |
1 Sep 2021 | CNY | 15 | 15.07 | 14.77 | 14.86 | 14.86 | -0.27 (-1.78%) | 9,996,790 |
31 Aug 2021 | CNY | 14.94 | 15.14 | 14.77 | 15.13 | 15.13 | +0.17 (+1.14%) | 7,843,750 |
30 Aug 2021 | CNY | 14.88 | 15.1 | 14.59 | 14.96 | 14.96 | +0.06 (+0.40%) | 8,703,671 |
27 Aug 2021 | CNY | 14.94 | 15.28 | 14.9 | 14.9 | 14.9 | -0.17 (-1.13%) | 7,276,317 |
26 Aug 2021 | CNY | 14.94 | 15.28 | 14.89 | 15.07 | 15.07 | +0.14 (+0.94%) | 11,676,806 |