Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 15.17 | 15.25 | 14.88 | 14.94 | 14.94 | -0.32 (-2.10%) | 13,681,735 |
25 Nov 2021 | CNY | 15.58 | 15.58 | 15.12 | 15.26 | 15.26 | -0.29 (-1.86%) | 12,554,120 |
24 Nov 2021 | CNY | 15.47 | 15.64 | 15.38 | 15.55 | 15.55 | +0.09 (+0.58%) | 12,348,451 |
23 Nov 2021 | CNY | 15.7 | 15.8 | 15.44 | 15.46 | 15.46 | -0.31 (-1.97%) | 18,633,519 |
22 Nov 2021 | CNY | 15.99 | 16.21 | 15.7 | 15.77 | 15.77 | -0.08 (-0.50%) | 29,112,168 |
19 Nov 2021 | CNY | 15.2 | 16.06 | 14.69 | 15.85 | 15.85 | +0.45 (+2.92%) | 37,091,528 |
18 Nov 2021 | CNY | 14.41 | 15.66 | 14.41 | 15.4 | 15.4 | +1.16 (+8.15%) | 34,527,652 |
17 Nov 2021 | CNY | 13.8 | 14.57 | 13.71 | 14.24 | 14.24 | +0.45 (+3.26%) | 16,246,762 |
16 Nov 2021 | CNY | 13.82 | 13.93 | 13.76 | 13.79 | 13.79 | -0.14 (-1.01%) | 7,627,174 |
15 Nov 2021 | CNY | 13.8 | 13.95 | 13.73 | 13.93 | 13.93 | +0.11 (+0.80%) | 6,333,255 |
12 Nov 2021 | CNY | 14.05 | 14.06 | 13.81 | 13.82 | 13.82 | -0.3 (-2.12%) | 10,197,541 |
11 Nov 2021 | CNY | 14.03 | 14.15 | 13.93 | 14.12 | 14.12 | +0.09 (+0.64%) | 7,741,133 |
10 Nov 2021 | CNY | 13.96 | 14.04 | 13.64 | 14.03 | 14.03 | 0.0 (0.0%) | 7,085,839 |
9 Nov 2021 | CNY | 14.09 | 14.09 | 13.86 | 14.03 | 14.03 | -0.1 (-0.71%) | 6,422,000 |
8 Nov 2021 | CNY | 13.62 | 14.16 | 13.62 | 14.13 | 14.13 | +0.51 (+3.74%) | 10,404,197 |
5 Nov 2021 | CNY | 14.08 | 14.09 | 13.62 | 13.62 | 13.62 | -0.46 (-3.27%) | 10,453,280 |
4 Nov 2021 | CNY | 14.13 | 14.33 | 13.91 | 14.08 | 14.08 | -0.11 (-0.78%) | 9,357,395 |
3 Nov 2021 | CNY | 13.84 | 14.38 | 13.81 | 14.19 | 14.19 | +0.33 (+2.38%) | 10,591,977 |
2 Nov 2021 | CNY | 14.43 | 14.58 | 13.58 | 13.86 | 13.86 | -0.59 (-4.08%) | 14,907,583 |
1 Nov 2021 | CNY | 14.14 | 14.56 | 14.11 | 14.45 | 14.45 | +0.32 (+2.26%) | 13,672,861 |
29 Oct 2021 | CNY | 14.59 | 14.6 | 14.13 | 14.13 | 14.13 | -0.49 (-3.35%) | 14,407,451 |
28 Oct 2021 | CNY | 15.05 | 15.21 | 14.26 | 14.62 | 14.62 | -0.78 (-5.06%) | 14,995,734 |
27 Oct 2021 | CNY | 15.83 | 15.85 | 15.25 | 15.4 | 15.4 | -0.62 (-3.87%) | 10,406,743 |
26 Oct 2021 | CNY | 16 | 16.31 | 15.9 | 16.02 | 16.02 | -0.03 (-0.19%) | 8,821,503 |
25 Oct 2021 | CNY | 15.85 | 16.34 | 15.81 | 16.05 | 16.05 | +0.2 (+1.26%) | 11,548,732 |
22 Oct 2021 | CNY | 16.63 | 16.67 | 15.83 | 15.85 | 15.85 | -0.92 (-5.49%) | 13,694,961 |
21 Oct 2021 | CNY | 16.47 | 17.09 | 16.35 | 16.77 | 16.77 | +0.26 (+1.57%) | 12,379,763 |
20 Oct 2021 | CNY | 16 | 16.58 | 15.35 | 16.51 | 16.51 | -0.36 (-2.13%) | 16,008,897 |
19 Oct 2021 | CNY | 16.72 | 17.29 | 16.53 | 16.87 | 16.87 | +0.15 (+0.90%) | 13,579,882 |
18 Oct 2021 | CNY | 16.2 | 16.82 | 16.15 | 16.72 | 16.72 | +0.5 (+3.08%) | 12,584,904 |