Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2021 | CNY | 22.02 | 22.55 | 21.96 | 22.43 | 22.43 | +0.2 (+0.90%) | 746,708 |
18 Nov 2021 | CNY | 22.51 | 22.64 | 22.22 | 22.23 | 22.23 | -0.44 (-1.94%) | 713,930 |
17 Nov 2021 | CNY | 22.46 | 22.78 | 22.36 | 22.67 | 22.67 | -0.07 (-0.31%) | 708,660 |
16 Nov 2021 | CNY | 22.32 | 22.84 | 22.31 | 22.74 | 22.74 | +0.43 (+1.93%) | 1,360,360 |
15 Nov 2021 | CNY | 22.05 | 22.4 | 21.94 | 22.31 | 22.31 | +0.23 (+1.04%) | 892,000 |
12 Nov 2021 | CNY | 22.01 | 22.15 | 21.86 | 22.08 | 22.08 | +0.09 (+0.41%) | 605,810 |
11 Nov 2021 | CNY | 21.84 | 22.04 | 21.71 | 21.99 | 21.99 | +0.15 (+0.69%) | 742,880 |
10 Nov 2021 | CNY | 22.1 | 22.1 | 21.49 | 21.84 | 21.84 | -0.05 (-0.23%) | 658,728 |
9 Nov 2021 | CNY | 21.97 | 22.14 | 21.81 | 21.89 | 21.89 | -0.18 (-0.82%) | 558,830 |
8 Nov 2021 | CNY | 22 | 22.15 | 21.86 | 22.07 | 22.07 | +0.08 (+0.36%) | 397,022 |
5 Nov 2021 | CNY | 22.34 | 22.34 | 21.84 | 21.99 | 21.99 | -0.36 (-1.61%) | 817,780 |
4 Nov 2021 | CNY | 21.72 | 22.47 | 21.57 | 22.35 | 22.35 | +0.66 (+3.04%) | 1,083,670 |
3 Nov 2021 | CNY | 21.58 | 21.84 | 21.51 | 21.69 | 21.69 | +0.11 (+0.51%) | 536,080 |
2 Nov 2021 | CNY | 22.04 | 22.2 | 21.5 | 21.58 | 21.58 | -0.39 (-1.78%) | 757,280 |
1 Nov 2021 | CNY | 21.98 | 22.1 | 21.55 | 21.97 | 21.97 | -0.01 (-0.05%) | 780,210 |
29 Oct 2021 | CNY | 21.83 | 22.2 | 21.66 | 21.98 | 21.98 | +0.08 (+0.37%) | 702,880 |
28 Oct 2021 | CNY | 22.6 | 22.6 | 21.55 | 21.9 | 21.9 | -1.32 (-5.68%) | 1,831,797 |
27 Oct 2021 | CNY | 23.51 | 23.73 | 23.14 | 23.22 | 23.22 | -0.49 (-2.07%) | 651,927 |
26 Oct 2021 | CNY | 23.8 | 23.8 | 23.46 | 23.71 | 23.71 | -0.15 (-0.63%) | 833,360 |
25 Oct 2021 | CNY | 23.61 | 24.33 | 23.46 | 23.86 | 23.86 | +0.46 (+1.97%) | 1,262,110 |
22 Oct 2021 | CNY | 23.81 | 24.06 | 23.14 | 23.4 | 23.4 | -0.65 (-2.70%) | 1,475,390 |
21 Oct 2021 | CNY | 23.83 | 24.49 | 23.8 | 24.05 | 24.05 | +0.3 (+1.26%) | 983,082 |
20 Oct 2021 | CNY | 24.05 | 24.28 | 23.72 | 23.75 | 23.75 | -0.58 (-2.38%) | 1,458,050 |
19 Oct 2021 | CNY | 24.32 | 24.44 | 24.06 | 24.33 | 24.33 | -0.3 (-1.22%) | 1,285,980 |
18 Oct 2021 | CNY | 24.35 | 24.78 | 24.1 | 24.63 | 24.63 | +0.28 (+1.15%) | 1,204,916 |
15 Oct 2021 | CNY | 24.75 | 24.99 | 24.17 | 24.35 | 24.35 | -0.32 (-1.30%) | 1,273,500 |
14 Oct 2021 | CNY | 25.31 | 25.33 | 24.53 | 24.67 | 24.67 | -0.25 (-1.00%) | 1,087,080 |
13 Oct 2021 | CNY | 25.4 | 25.41 | 24.46 | 24.92 | 24.92 | -0.57 (-2.24%) | 1,685,410 |
12 Oct 2021 | CNY | 26.18 | 26.4 | 25.26 | 25.49 | 25.49 | -0.4 (-1.54%) | 2,175,600 |
11 Oct 2021 | CNY | 25.7 | 26.43 | 25.26 | 25.89 | 25.89 | +0.19 (+0.74%) | 2,578,300 |