Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 22.55 | 23.18 | 21.52 | 22.82 | 22.82 | +0.27 (+1.20%) | 5,616,600 |
25 Nov 2021 | CNY | 22.64 | 22.99 | 22.4 | 22.55 | 22.55 | +0.05 (+0.22%) | 3,574,480 |
24 Nov 2021 | CNY | 22.99 | 23 | 22.37 | 22.5 | 22.5 | -0.56 (-2.43%) | 4,780,920 |
23 Nov 2021 | CNY | 21.76 | 23.2 | 21.39 | 23.06 | 23.06 | +1.3 (+5.97%) | 7,657,280 |
22 Nov 2021 | CNY | 21.6 | 22.05 | 21.36 | 21.76 | 21.76 | +0.03 (+0.14%) | 3,072,970 |
19 Nov 2021 | CNY | 21.3 | 21.74 | 20.9 | 21.73 | 21.73 | +0.43 (+2.02%) | 3,054,720 |
18 Nov 2021 | CNY | 21.7 | 21.99 | 21.3 | 21.3 | 21.3 | -0.38 (-1.75%) | 3,659,630 |
17 Nov 2021 | CNY | 21.75 | 21.9 | 21.3 | 21.68 | 21.68 | +0.08 (+0.37%) | 4,120,985 |
16 Nov 2021 | CNY | 22.36 | 22.8 | 21.45 | 21.6 | 21.6 | -0.91 (-4.04%) | 5,020,290 |
15 Nov 2021 | CNY | 22.95 | 22.99 | 22.02 | 22.51 | 22.51 | -0.51 (-2.22%) | 4,630,090 |
12 Nov 2021 | CNY | 22.57 | 23.66 | 22.34 | 23.02 | 23.02 | +0.45 (+1.99%) | 6,383,660 |
11 Nov 2021 | CNY | 22.9 | 23.45 | 22.43 | 22.57 | 22.57 | -0.43 (-1.87%) | 6,630,270 |
10 Nov 2021 | CNY | 21.7 | 23.22 | 21.1 | 23 | 23 | +1.25 (+5.75%) | 8,990,637 |
9 Nov 2021 | CNY | 21.82 | 21.93 | 21.46 | 21.75 | 21.75 | +0.04 (+0.18%) | 3,918,257 |
8 Nov 2021 | CNY | 20.13 | 21.99 | 19.72 | 21.71 | 21.71 | +1.22 (+5.95%) | 6,997,197 |
5 Nov 2021 | CNY | 21.35 | 21.35 | 20.49 | 20.49 | 20.49 | -0.69 (-3.26%) | 4,002,390 |
4 Nov 2021 | CNY | 20.78 | 21.4 | 20.44 | 21.18 | 21.18 | +0.24 (+1.15%) | 4,287,100 |
3 Nov 2021 | CNY | 20.6 | 21.27 | 20.48 | 20.94 | 20.94 | +0.03 (+0.14%) | 4,469,980 |
2 Nov 2021 | CNY | 20.12 | 21.1 | 20.02 | 20.91 | 20.91 | +0.52 (+2.55%) | 4,511,610 |
1 Nov 2021 | CNY | 20.2 | 20.56 | 19.69 | 20.39 | 20.39 | -0.51 (-2.44%) | 4,934,030 |
29 Oct 2021 | CNY | 19.3 | 21.25 | 19.09 | 20.9 | 20.9 | +1.5 (+7.73%) | 7,203,060 |
28 Oct 2021 | CNY | 19.19 | 19.75 | 18.85 | 19.4 | 19.4 | +0.22 (+1.15%) | 3,426,860 |
27 Oct 2021 | CNY | 20 | 20.02 | 19.04 | 19.18 | 19.18 | -0.84 (-4.20%) | 4,096,700 |
26 Oct 2021 | CNY | 21.01 | 21.01 | 20 | 20.02 | 20.02 | -1.08 (-5.12%) | 5,087,030 |
25 Oct 2021 | CNY | 20.5 | 21.5 | 20.3 | 21.1 | 21.1 | +0.41 (+1.98%) | 4,380,159 |
22 Oct 2021 | CNY | 20.76 | 21.32 | 20.6 | 20.69 | 20.69 | -0.08 (-0.39%) | 4,086,030 |
21 Oct 2021 | CNY | 21.32 | 21.72 | 20.72 | 20.77 | 20.77 | -0.55 (-2.58%) | 5,177,409 |
20 Oct 2021 | CNY | 20 | 21.55 | 19.65 | 21.32 | 21.32 | +1.32 (+6.60%) | 7,234,480 |
19 Oct 2021 | CNY | 20.08 | 20.23 | 19.85 | 20 | 20 | -0.09 (-0.45%) | 2,780,890 |
18 Oct 2021 | CNY | 20.47 | 20.61 | 19.77 | 20.09 | 20.09 | -0.22 (-1.08%) | 3,183,170 |