Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | CNY | 20.51 | 20.98 | 20.2 | 20.31 | 20.31 | -0.54 (-2.59%) | 4,978,712 |
14 Oct 2021 | CNY | 20.51 | 21.69 | 20.3 | 20.85 | 20.85 | +0.24 (+1.16%) | 7,700,579 |
13 Oct 2021 | CNY | 19.81 | 20.88 | 19.46 | 20.61 | 20.61 | +0.76 (+3.83%) | 8,168,552 |
12 Oct 2021 | CNY | 19.04 | 20.36 | 18.86 | 19.85 | 19.85 | +0.82 (+4.31%) | 7,292,937 |
11 Oct 2021 | CNY | 19.29 | 19.59 | 18.93 | 19.03 | 19.03 | -0.31 (-1.60%) | 2,859,420 |
8 Oct 2021 | CNY | 19.32 | 19.45 | 18.52 | 19.34 | 19.34 | +0.45 (+2.38%) | 2,903,030 |
30 Sep 2021 | CNY | 18.55 | 18.97 | 18.08 | 18.89 | 18.89 | +0.81 (+4.48%) | 3,623,020 |
29 Sep 2021 | CNY | 19.52 | 19.68 | 17.98 | 18.08 | 18.08 | -1.64 (-8.32%) | 6,188,010 |
28 Sep 2021 | CNY | 19.54 | 19.91 | 19.41 | 19.72 | 19.72 | +0.09 (+0.46%) | 3,512,586 |
27 Sep 2021 | CNY | 20.8 | 21.09 | 19.17 | 19.63 | 19.63 | -1.67 (-7.84%) | 8,075,062 |
24 Sep 2021 | CNY | 20.5 | 21.7 | 20.3 | 21.3 | 21.3 | +0.57 (+2.75%) | 7,519,332 |
23 Sep 2021 | CNY | 21.7 | 21.75 | 20.6 | 20.73 | 20.73 | -1.06 (-4.86%) | 7,631,690 |
22 Sep 2021 | CNY | 21.41 | 21.95 | 20.8 | 21.79 | 21.79 | +0.03 (+0.14%) | 7,738,490 |
17 Sep 2021 | CNY | 20.45 | 22.5 | 20.22 | 21.76 | 21.76 | +1.31 (+6.41%) | 13,539,783 |
16 Sep 2021 | CNY | 20.6 | 20.99 | 20 | 20.45 | 20.45 | +0.12 (+0.59%) | 7,218,436 |
15 Sep 2021 | CNY | 19.56 | 20.7 | 19.51 | 20.33 | 20.33 | +0.66 (+3.36%) | 7,689,800 |
14 Sep 2021 | CNY | 20 | 20.2 | 19.59 | 19.67 | 19.67 | -0.25 (-1.26%) | 5,504,305 |
13 Sep 2021 | CNY | 18.98 | 20.22 | 18.81 | 19.92 | 19.92 | +0.94 (+4.95%) | 8,731,180 |
10 Sep 2021 | CNY | 19 | 19.35 | 18.68 | 18.98 | 18.98 | -0.02 (-0.11%) | 4,196,440 |
9 Sep 2021 | CNY | 18.91 | 19.36 | 18.74 | 19 | 19 | +0.09 (+0.48%) | 4,929,380 |
8 Sep 2021 | CNY | 19 | 19.1 | 18.71 | 18.91 | 18.91 | -0.15 (-0.79%) | 4,021,620 |
7 Sep 2021 | CNY | 19.02 | 19.48 | 18.9 | 19.06 | 19.06 | -0.13 (-0.68%) | 6,270,360 |
6 Sep 2021 | CNY | 18.35 | 19.49 | 18.02 | 19.19 | 19.19 | +0.74 (+4.01%) | 9,751,361 |
3 Sep 2021 | CNY | 17.24 | 18.55 | 17.18 | 18.45 | 18.45 | +1.11 (+6.40%) | 7,790,500 |
2 Sep 2021 | CNY | 17.5 | 17.5 | 17.11 | 17.34 | 17.34 | -0.17 (-0.97%) | 3,053,000 |
1 Sep 2021 | CNY | 18.04 | 18.1 | 17.1 | 17.51 | 17.51 | -0.5 (-2.78%) | 5,654,793 |
31 Aug 2021 | CNY | 18.15 | 18.15 | 17.73 | 18.01 | 18.01 | -0.18 (-0.99%) | 3,186,813 |
30 Aug 2021 | CNY | 18.1 | 18.4 | 17.8 | 18.19 | 18.19 | -0.18 (-0.98%) | 5,089,780 |
27 Aug 2021 | CNY | 18.71 | 18.83 | 18.05 | 18.37 | 18.37 | -0.82 (-4.27%) | 9,740,276 |
26 Aug 2021 | CNY | 18.95 | 19.52 | 18.4 | 19.19 | 19.19 | +0.67 (+3.62%) | 15,720,813 |