Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2021 | CNY | 11.86 | 12.05 | 11.82 | 11.99 | 11.99 | +0.06 (+0.50%) | 4,183,133 |
3 Nov 2021 | CNY | 11.84 | 11.97 | 11.75 | 11.93 | 11.93 | -0.19 (-1.57%) | 4,461,947 |
2 Nov 2021 | CNY | 11.6 | 12.44 | 11.42 | 12.12 | 12.12 | +0.51 (+4.39%) | 8,450,869 |
1 Nov 2021 | CNY | 11.52 | 11.66 | 11.51 | 11.61 | 11.61 | +0.01 (+0.09%) | 1,618,021 |
29 Oct 2021 | CNY | 11.65 | 11.68 | 11.51 | 11.6 | 11.6 | -0.01 (-0.09%) | 1,811,466 |
28 Oct 2021 | CNY | 11.61 | 11.7 | 11.56 | 11.61 | 11.61 | -0.03 (-0.26%) | 1,573,455 |
27 Oct 2021 | CNY | 11.74 | 11.74 | 11.62 | 11.64 | 11.64 | -0.16 (-1.36%) | 2,140,044 |
26 Oct 2021 | CNY | 11.85 | 11.88 | 11.75 | 11.8 | 11.8 | +0.01 (+0.08%) | 1,954,750 |
25 Oct 2021 | CNY | 11.68 | 11.82 | 11.55 | 11.79 | 11.79 | +0.12 (+1.03%) | 2,136,890 |
22 Oct 2021 | CNY | 11.74 | 11.76 | 11.6 | 11.67 | 11.67 | -0.1 (-0.85%) | 2,556,384 |
21 Oct 2021 | CNY | 11.77 | 11.95 | 11.72 | 11.77 | 11.77 | +0.05 (+0.43%) | 2,777,835 |
20 Oct 2021 | CNY | 11.86 | 11.9 | 11.7 | 11.72 | 11.72 | -0.23 (-1.92%) | 2,210,300 |
19 Oct 2021 | CNY | 11.77 | 11.95 | 11.71 | 11.95 | 11.95 | +0.17 (+1.44%) | 1,964,500 |
18 Oct 2021 | CNY | 11.77 | 11.88 | 11.65 | 11.78 | 11.78 | -0.11 (-0.93%) | 2,572,100 |
15 Oct 2021 | CNY | 12 | 12.15 | 11.83 | 11.89 | 11.89 | -0.18 (-1.49%) | 4,036,527 |
14 Oct 2021 | CNY | 11.68 | 12.25 | 11.66 | 12.07 | 12.07 | +0.48 (+4.14%) | 8,413,709 |
13 Oct 2021 | CNY | 11.63 | 11.65 | 11.45 | 11.59 | 11.59 | -0.05 (-0.43%) | 1,814,298 |
12 Oct 2021 | CNY | 11.81 | 11.81 | 11.56 | 11.64 | 11.64 | -0.17 (-1.44%) | 2,594,490 |
11 Oct 2021 | CNY | 11.8 | 11.88 | 11.71 | 11.81 | 11.81 | +0.01 (+0.08%) | 2,365,146 |
8 Oct 2021 | CNY | 11.73 | 11.84 | 11.69 | 11.8 | 11.8 | +0.05 (+0.43%) | 2,585,050 |
30 Sep 2021 | CNY | 11.58 | 11.75 | 11.45 | 11.75 | 11.75 | +0.17 (+1.47%) | 3,113,400 |
29 Sep 2021 | CNY | 11.49 | 11.72 | 11.41 | 11.58 | 11.58 | +0.05 (+0.43%) | 3,711,341 |
28 Sep 2021 | CNY | 11.4 | 11.57 | 11.4 | 11.53 | 11.53 | +0.06 (+0.52%) | 1,894,141 |
27 Sep 2021 | CNY | 11.7 | 11.74 | 11.38 | 11.47 | 11.47 | -0.28 (-2.38%) | 3,822,096 |
24 Sep 2021 | CNY | 11.95 | 12 | 11.73 | 11.75 | 11.75 | -0.28 (-2.33%) | 4,985,861 |
23 Sep 2021 | CNY | 12.05 | 12.13 | 11.95 | 12.03 | 12.03 | -0.07 (-0.58%) | 3,842,203 |
22 Sep 2021 | CNY | 12.04 | 12.13 | 11.96 | 12.1 | 12.1 | +0.03 (+0.25%) | 4,306,588 |
17 Sep 2021 | CNY | 12.2 | 12.26 | 11.89 | 12.07 | 12.07 | -0.31 (-2.50%) | 5,975,009 |
16 Sep 2021 | CNY | 12.5 | 12.85 | 12.35 | 12.38 | 12.38 | -0.15 (-1.20%) | 7,411,110 |
15 Sep 2021 | CNY | 12.48 | 12.7 | 12.38 | 12.53 | 12.53 | +0.06 (+0.48%) | 5,800,824 |