Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | CNY | 27.97 | 29.36 | 27.25 | 27.65 | 27.65 | -0.32 (-1.14%) | 4,844,676 |
8 Oct 2021 | CNY | 30.32 | 31 | 27.97 | 27.97 | 27.97 | -3.11 (-10.01%) | 6,517,248 |
30 Sep 2021 | CNY | 30.9 | 31.49 | 29.72 | 31.08 | 31.08 | +1.23 (+4.12%) | 3,341,292 |
29 Sep 2021 | CNY | 30.6 | 31.48 | 28.01 | 29.85 | 29.85 | -1.27 (-4.08%) | 3,088,809 |
28 Sep 2021 | CNY | 29 | 31.8 | 29 | 31.12 | 31.12 | +1.54 (+5.21%) | 5,159,944 |
27 Sep 2021 | CNY | 29.88 | 30.5 | 28.82 | 29.58 | 29.58 | -0.06 (-0.20%) | 4,977,440 |
24 Sep 2021 | CNY | 31.61 | 32.04 | 29.6 | 29.64 | 29.64 | -1.35 (-4.36%) | 4,559,656 |
23 Sep 2021 | CNY | 32.35 | 33 | 30.3 | 30.99 | 30.99 | -1.06 (-3.31%) | 8,302,752 |
22 Sep 2021 | CNY | 31.4 | 32.83 | 29.64 | 32.05 | 32.05 | +2.15 (+7.19%) | 9,957,028 |
17 Sep 2021 | CNY | 27.22 | 29.9 | 27.22 | 29.9 | 29.9 | +2.72 (+10.01%) | 7,767,958 |
16 Sep 2021 | CNY | 27.95 | 28.49 | 26.9 | 27.18 | 27.18 | -0.45 (-1.63%) | 4,645,952 |
15 Sep 2021 | CNY | 27.05 | 28.2 | 26.68 | 27.63 | 27.63 | +1.01 (+3.79%) | 6,176,298 |
14 Sep 2021 | CNY | 28.93 | 29.45 | 26.36 | 26.62 | 26.62 | -2.39 (-8.24%) | 8,374,352 |
13 Sep 2021 | CNY | 27.14 | 29.5 | 25.19 | 29.01 | 29.01 | +1.32 (+4.77%) | 11,137,146 |
10 Sep 2021 | CNY | 25.05 | 27.69 | 24.58 | 27.69 | 27.69 | +2.52 (+10.01%) | 12,704,275 |
9 Sep 2021 | CNY | 23.99 | 25.17 | 23.61 | 25.17 | 25.17 | +2.29 (+10.01%) | 3,750,601 |
8 Sep 2021 | CNY | 21.44 | 22.88 | 21.41 | 22.88 | 22.88 | +2.08 (+10.00%) | 4,509,421 |
7 Sep 2021 | CNY | 20.28 | 21.05 | 20.07 | 20.8 | 20.8 | +0.74 (+3.69%) | 1,537,987 |
6 Sep 2021 | CNY | 20 | 20.37 | 19.89 | 20.06 | 20.06 | +0.1 (+0.50%) | 953,416 |
3 Sep 2021 | CNY | 19.21 | 20.3 | 19.18 | 19.96 | 19.96 | +0.67 (+3.47%) | 1,718,020 |
2 Sep 2021 | CNY | 19.13 | 19.38 | 18.95 | 19.29 | 19.29 | +0.14 (+0.73%) | 656,267 |
1 Sep 2021 | CNY | 18.64 | 19.27 | 18.45 | 19.15 | 19.15 | +0.34 (+1.81%) | 952,250 |
31 Aug 2021 | CNY | 18.61 | 18.85 | 18.52 | 18.81 | 18.81 | +0.2 (+1.07%) | 290,476 |
30 Aug 2021 | CNY | 19.13 | 19.13 | 18.61 | 18.61 | 18.61 | -0.52 (-2.72%) | 553,884 |
27 Aug 2021 | CNY | 19.28 | 19.39 | 19 | 19.13 | 19.13 | -0.24 (-1.24%) | 420,196 |
26 Aug 2021 | CNY | 19.26 | 19.55 | 19.24 | 19.37 | 19.37 | -0.02 (-0.10%) | 435,332 |
25 Aug 2021 | CNY | 19.18 | 19.62 | 19.13 | 19.39 | 19.39 | +0.21 (+1.09%) | 728,188 |
24 Aug 2021 | CNY | 18.95 | 19.27 | 18.9 | 19.18 | 19.18 | +0.23 (+1.21%) | 648,320 |
23 Aug 2021 | CNY | 18.67 | 19.11 | 18.23 | 18.95 | 18.95 | +0.23 (+1.23%) | 773,056 |
20 Aug 2021 | CNY | 18.74 | 18.96 | 18.37 | 18.72 | 18.72 | -0.13 (-0.69%) | 340,624 |