Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2021 | CNY | 13.78 | 13.97 | 13.68 | 13.9 | 13.9 | +0.12 (+0.87%) | 6,084,861 |
24 Nov 2021 | CNY | 13.74 | 13.85 | 13.61 | 13.78 | 13.78 | +0.04 (+0.29%) | 3,688,794 |
23 Nov 2021 | CNY | 13.76 | 13.81 | 13.71 | 13.74 | 13.74 | -0.01 (-0.07%) | 2,709,194 |
22 Nov 2021 | CNY | 13.68 | 13.77 | 13.6 | 13.75 | 13.75 | +0.07 (+0.51%) | 2,806,800 |
19 Nov 2021 | CNY | 13.65 | 13.7 | 13.51 | 13.68 | 13.68 | +0.03 (+0.22%) | 3,142,500 |
18 Nov 2021 | CNY | 13.74 | 13.77 | 13.56 | 13.65 | 13.65 | -0.14 (-1.02%) | 4,780,494 |
17 Nov 2021 | CNY | 13.75 | 13.85 | 13.69 | 13.79 | 13.79 | -0.07 (-0.51%) | 5,658,968 |
16 Nov 2021 | CNY | 13.93 | 13.99 | 13.86 | 13.86 | 13.86 | -0.06 (-0.43%) | 3,875,400 |
15 Nov 2021 | CNY | 13.84 | 13.97 | 13.82 | 13.92 | 13.92 | +0.08 (+0.58%) | 3,722,826 |
12 Nov 2021 | CNY | 13.92 | 14.02 | 13.81 | 13.84 | 13.84 | -0.08 (-0.57%) | 3,630,200 |
11 Nov 2021 | CNY | 13.93 | 14 | 13.81 | 13.92 | 13.92 | -0.06 (-0.43%) | 4,448,539 |
10 Nov 2021 | CNY | 14.07 | 14.43 | 13.84 | 13.98 | 13.98 | -0.29 (-2.03%) | 9,522,696 |
9 Nov 2021 | CNY | 13.66 | 14.59 | 13.66 | 14.27 | 14.27 | +0.55 (+4.01%) | 9,884,700 |
8 Nov 2021 | CNY | 13.88 | 13.95 | 13.7 | 13.72 | 13.72 | -0.19 (-1.37%) | 3,299,492 |
5 Nov 2021 | CNY | 13.86 | 14.2 | 13.8 | 13.91 | 13.91 | +0.04 (+0.29%) | 4,220,500 |
4 Nov 2021 | CNY | 14.05 | 14.08 | 13.73 | 13.87 | 13.87 | +0.01 (+0.07%) | 4,005,600 |
3 Nov 2021 | CNY | 13.5 | 14.07 | 13.47 | 13.86 | 13.86 | +0.16 (+1.17%) | 4,816,081 |
2 Nov 2021 | CNY | 13.82 | 13.95 | 13.54 | 13.7 | 13.7 | -0.12 (-0.87%) | 4,179,968 |
1 Nov 2021 | CNY | 13.77 | 13.91 | 13.71 | 13.82 | 13.82 | 0.0 (0.0%) | 3,072,200 |
29 Oct 2021 | CNY | 13.98 | 13.98 | 13.5 | 13.82 | 13.82 | +0.12 (+0.88%) | 3,480,884 |
28 Oct 2021 | CNY | 13.74 | 14.01 | 13.55 | 13.7 | 13.7 | -0.04 (-0.29%) | 3,123,800 |
27 Oct 2021 | CNY | 13.95 | 14 | 13.65 | 13.74 | 13.74 | -0.28 (-2.00%) | 3,933,892 |
26 Oct 2021 | CNY | 14.05 | 14.37 | 13.85 | 14.02 | 14.02 | +0.02 (+0.14%) | 4,379,300 |
25 Oct 2021 | CNY | 13.83 | 14 | 13.45 | 14 | 14 | +0.17 (+1.23%) | 4,630,795 |
22 Oct 2021 | CNY | 14.04 | 14.07 | 13.81 | 13.83 | 13.83 | -0.18 (-1.28%) | 3,809,200 |
21 Oct 2021 | CNY | 14.17 | 14.19 | 13.91 | 14.01 | 14.01 | -0.16 (-1.13%) | 4,456,217 |
20 Oct 2021 | CNY | 14.06 | 14.25 | 13.91 | 14.17 | 14.17 | +0.11 (+0.78%) | 4,692,296 |
19 Oct 2021 | CNY | 14.1 | 14.2 | 14 | 14.06 | 14.06 | +0.04 (+0.29%) | 4,948,994 |
18 Oct 2021 | CNY | 14.27 | 14.28 | 13.91 | 14.02 | 14.02 | -0.25 (-1.75%) | 6,571,376 |
15 Oct 2021 | CNY | 14.37 | 14.57 | 14.21 | 14.27 | 14.27 | -0.21 (-1.45%) | 5,315,471 |