Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2021 | CNY | 20.48 | 20.65 | 20.29 | 20.31 | 20.31 | -0.26 (-1.26%) | 3,704,554 |
15 Nov 2021 | CNY | 20.07 | 20.66 | 19.9 | 20.57 | 20.57 | +0.54 (+2.70%) | 5,983,427 |
12 Nov 2021 | CNY | 19.94 | 20.07 | 19.72 | 20.03 | 20.03 | +0.15 (+0.75%) | 3,369,109 |
11 Nov 2021 | CNY | 19.82 | 19.93 | 19.74 | 19.88 | 19.88 | +0.08 (+0.40%) | 2,612,564 |
10 Nov 2021 | CNY | 19.59 | 19.81 | 19.46 | 19.8 | 19.8 | +0.16 (+0.81%) | 3,068,053 |
9 Nov 2021 | CNY | 19.65 | 19.72 | 19.47 | 19.64 | 19.64 | -0.03 (-0.15%) | 2,416,181 |
8 Nov 2021 | CNY | 19.55 | 19.93 | 19.52 | 19.67 | 19.67 | +0.15 (+0.77%) | 2,951,290 |
5 Nov 2021 | CNY | 19.7 | 19.78 | 19.51 | 19.52 | 19.52 | -0.26 (-1.31%) | 2,453,090 |
4 Nov 2021 | CNY | 19.71 | 19.86 | 19.58 | 19.78 | 19.78 | +0.1 (+0.51%) | 2,859,128 |
3 Nov 2021 | CNY | 19.6 | 19.75 | 19.35 | 19.68 | 19.68 | +0.24 (+1.23%) | 2,762,850 |
2 Nov 2021 | CNY | 19.7 | 19.83 | 19.21 | 19.44 | 19.44 | -0.27 (-1.37%) | 4,038,875 |
1 Nov 2021 | CNY | 19.82 | 19.86 | 19.5 | 19.71 | 19.71 | +0.44 (+2.28%) | 4,799,075 |
29 Oct 2021 | CNY | 18.86 | 19.35 | 18.86 | 19.27 | 19.27 | +0.48 (+2.55%) | 2,964,625 |
28 Oct 2021 | CNY | 19 | 19.09 | 18.75 | 18.79 | 18.79 | -0.29 (-1.52%) | 2,267,758 |
27 Oct 2021 | CNY | 19.04 | 19.39 | 18.91 | 19.08 | 19.08 | +0.04 (+0.21%) | 2,868,017 |
26 Oct 2021 | CNY | 19.01 | 19.17 | 18.94 | 19.04 | 19.04 | +0.03 (+0.16%) | 1,993,255 |
25 Oct 2021 | CNY | 18.95 | 19.18 | 18.86 | 19.01 | 19.01 | +0.08 (+0.42%) | 2,382,594 |
22 Oct 2021 | CNY | 19.43 | 19.47 | 18.93 | 18.93 | 18.93 | -0.53 (-2.72%) | 5,223,800 |
21 Oct 2021 | CNY | 19.58 | 19.73 | 19.42 | 19.46 | 19.46 | -0.07 (-0.36%) | 2,908,899 |
20 Oct 2021 | CNY | 19.86 | 19.89 | 19.48 | 19.53 | 19.53 | -0.33 (-1.66%) | 3,608,711 |
19 Oct 2021 | CNY | 19.62 | 20.04 | 19.59 | 19.86 | 19.86 | +0.2 (+1.02%) | 3,186,037 |
18 Oct 2021 | CNY | 19.51 | 19.7 | 19.36 | 19.66 | 19.66 | -0.04 (-0.20%) | 2,918,400 |
15 Oct 2021 | CNY | 20.02 | 20.29 | 19.61 | 19.7 | 19.7 | -0.21 (-1.05%) | 4,761,501 |
14 Oct 2021 | CNY | 19.79 | 20.12 | 19.71 | 19.91 | 19.91 | +0.12 (+0.61%) | 4,164,673 |
13 Oct 2021 | CNY | 19.47 | 19.8 | 19.35 | 19.79 | 19.79 | +0.26 (+1.33%) | 2,818,888 |
12 Oct 2021 | CNY | 19.87 | 19.93 | 19.3 | 19.53 | 19.53 | -0.42 (-2.11%) | 4,469,968 |
11 Oct 2021 | CNY | 19.8 | 20.17 | 19.66 | 19.95 | 19.95 | +0.09 (+0.45%) | 4,034,088 |
8 Oct 2021 | CNY | 20.1 | 20.15 | 19.7 | 19.86 | 19.86 | +0.18 (+0.91%) | 4,247,992 |
30 Sep 2021 | CNY | 19.63 | 19.85 | 19.63 | 19.68 | 19.68 | +0.17 (+0.87%) | 4,225,570 |
29 Sep 2021 | CNY | 20.61 | 20.74 | 19.51 | 19.51 | 19.51 | -1.31 (-6.29%) | 9,154,921 |