Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | CNY | 28.76 | 29.12 | 28.6 | 28.8 | 28.8 | -0.09 (-0.31%) | 30,159,329 |
14 Oct 2021 | CNY | 28.95 | 29.36 | 28.76 | 28.89 | 28.89 | -0.22 (-0.76%) | 25,897,498 |
13 Oct 2021 | CNY | 29.38 | 29.54 | 28.52 | 29.11 | 29.11 | -0.46 (-1.56%) | 44,464,771 |
12 Oct 2021 | CNY | 29.5 | 29.95 | 29.05 | 29.57 | 29.57 | -0.11 (-0.37%) | 47,987,654 |
11 Oct 2021 | CNY | 29.3 | 30.15 | 29.3 | 29.68 | 29.68 | +0.38 (+1.30%) | 74,899,373 |
8 Oct 2021 | CNY | 27.78 | 29.36 | 27.69 | 29.3 | 29.3 | +2.16 (+7.96%) | 102,585,385 |
30 Sep 2021 | CNY | 27.88 | 27.98 | 26.94 | 27.14 | 27.14 | -0.85 (-3.04%) | 45,436,185 |
29 Sep 2021 | CNY | 27.68 | 28.32 | 27.17 | 27.99 | 27.99 | +0.12 (+0.43%) | 39,204,077 |
28 Sep 2021 | CNY | 27.7 | 28.12 | 27.3 | 27.87 | 27.87 | +0.23 (+0.83%) | 35,641,774 |
27 Sep 2021 | CNY | 27.25 | 28.08 | 27.25 | 27.64 | 27.64 | +0.54 (+1.99%) | 43,225,515 |
24 Sep 2021 | CNY | 27.05 | 27.43 | 26.98 | 27.1 | 27.1 | 0.0 (0.0%) | 19,398,114 |
23 Sep 2021 | CNY | 27.08 | 27.55 | 26.89 | 27.1 | 27.1 | +0.4 (+1.50%) | 28,817,412 |
22 Sep 2021 | CNY | 26.6 | 26.89 | 26.36 | 26.7 | 26.7 | -0.47 (-1.73%) | 31,583,385 |
17 Sep 2021 | CNY | 27.51 | 27.77 | 26.92 | 27.17 | 27.17 | -0.52 (-1.88%) | 31,926,688 |
16 Sep 2021 | CNY | 27.79 | 28.08 | 27.62 | 27.69 | 27.69 | -0.19 (-0.68%) | 27,555,268 |
15 Sep 2021 | CNY | 27.69 | 28.11 | 27.5 | 27.88 | 27.88 | +0.18 (+0.65%) | 29,672,911 |
14 Sep 2021 | CNY | 28.49 | 28.88 | 27.65 | 27.7 | 27.7 | -0.79 (-2.77%) | 51,873,620 |
13 Sep 2021 | CNY | 28.32 | 28.56 | 28.07 | 28.49 | 28.49 | +0.19 (+0.67%) | 40,952,162 |
10 Sep 2021 | CNY | 28.1 | 29 | 28.04 | 28.3 | 28.3 | +0.15 (+0.53%) | 56,968,084 |
9 Sep 2021 | CNY | 27.8 | 28.27 | 27.59 | 28.15 | 28.15 | -0.01 (-0.04%) | 43,959,739 |
8 Sep 2021 | CNY | 28.39 | 28.75 | 27.91 | 28.16 | 28.16 | -0.29 (-1.02%) | 46,298,353 |
7 Sep 2021 | CNY | 28.4 | 28.51 | 27.9 | 28.45 | 28.45 | -0.04 (-0.14%) | 49,289,617 |
6 Sep 2021 | CNY | 27.71 | 28.78 | 27.58 | 28.49 | 28.49 | +0.68 (+2.45%) | 66,838,443 |
3 Sep 2021 | CNY | 27.8 | 28.22 | 27.26 | 27.81 | 27.81 | +0.24 (+0.87%) | 50,564,584 |
2 Sep 2021 | CNY | 27.27 | 27.66 | 27.19 | 27.57 | 27.57 | +0.1 (+0.36%) | 35,719,181 |
1 Sep 2021 | CNY | 26.1 | 27.86 | 26.08 | 27.47 | 27.47 | +1.17 (+4.45%) | 74,909,359 |
31 Aug 2021 | CNY | 25.92 | 26.35 | 25.6 | 26.3 | 26.3 | +0.25 (+0.96%) | 31,373,407 |
30 Aug 2021 | CNY | 26.44 | 26.44 | 25.76 | 26.05 | 26.05 | -0.13 (-0.50%) | 26,679,100 |
27 Aug 2021 | CNY | 25.79 | 26.45 | 25.75 | 26.18 | 26.18 | +0.59 (+2.31%) | 33,334,252 |
26 Aug 2021 | CNY | 26.1 | 26.2 | 25.51 | 25.59 | 25.59 | -0.65 (-2.48%) | 44,533,978 |