Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 15.99 | 16.14 | 15.81 | 15.84 | 15.84 | -0.26 (-1.61%) | 3,584,973 |
25 Nov 2021 | CNY | 15.91 | 16.17 | 15.76 | 16.1 | 16.1 | +0.22 (+1.39%) | 4,074,977 |
24 Nov 2021 | CNY | 15.9 | 16.02 | 15.68 | 15.88 | 15.88 | -0.09 (-0.56%) | 2,617,095 |
23 Nov 2021 | CNY | 15.99 | 16.1 | 15.83 | 15.97 | 15.97 | -0.02 (-0.13%) | 3,207,583 |
22 Nov 2021 | CNY | 15.89 | 16.18 | 15.8 | 15.99 | 15.99 | +0.09 (+0.57%) | 4,579,548 |
19 Nov 2021 | CNY | 15.4 | 16.09 | 15.36 | 15.9 | 15.9 | +0.25 (+1.60%) | 6,092,638 |
18 Nov 2021 | CNY | 16 | 16.5 | 15.55 | 15.65 | 15.65 | +0.43 (+2.83%) | 8,521,852 |
17 Nov 2021 | CNY | 14.9 | 15.24 | 14.85 | 15.22 | 15.22 | +0.26 (+1.74%) | 2,371,596 |
16 Nov 2021 | CNY | 15.5 | 15.5 | 14.96 | 14.96 | 14.96 | -0.51 (-3.30%) | 3,374,156 |
15 Nov 2021 | CNY | 15.35 | 15.56 | 15.3 | 15.47 | 15.47 | +0.11 (+0.72%) | 2,897,762 |
12 Nov 2021 | CNY | 15.12 | 15.48 | 15.12 | 15.36 | 15.36 | +0.23 (+1.52%) | 3,159,899 |
11 Nov 2021 | CNY | 15.22 | 15.29 | 15 | 15.13 | 15.13 | -0.14 (-0.92%) | 2,598,679 |
10 Nov 2021 | CNY | 15.06 | 15.48 | 14.96 | 15.27 | 15.27 | +0.17 (+1.13%) | 4,107,370 |
9 Nov 2021 | CNY | 14.93 | 15.37 | 14.73 | 15.1 | 15.1 | +0.26 (+1.75%) | 3,245,811 |
8 Nov 2021 | CNY | 14.81 | 14.98 | 14.73 | 14.84 | 14.84 | +0.1 (+0.68%) | 1,968,837 |
5 Nov 2021 | CNY | 14.93 | 14.99 | 14.68 | 14.74 | 14.74 | -0.26 (-1.73%) | 2,556,487 |
4 Nov 2021 | CNY | 14.55 | 15.04 | 14.5 | 15 | 15 | +0.45 (+3.09%) | 3,279,568 |
3 Nov 2021 | CNY | 14.47 | 14.72 | 14.42 | 14.55 | 14.55 | +0.1 (+0.69%) | 1,873,368 |
2 Nov 2021 | CNY | 14.5 | 14.73 | 14.33 | 14.45 | 14.45 | -0.04 (-0.28%) | 2,766,150 |
1 Nov 2021 | CNY | 14.45 | 14.6 | 14.36 | 14.49 | 14.49 | +0.03 (+0.21%) | 1,976,556 |
29 Oct 2021 | CNY | 14.24 | 14.58 | 14.23 | 14.46 | 14.46 | +0.22 (+1.54%) | 2,156,564 |
28 Oct 2021 | CNY | 14.8 | 14.85 | 14.11 | 14.24 | 14.24 | -0.56 (-3.78%) | 2,756,927 |
27 Oct 2021 | CNY | 15.38 | 15.45 | 14.6 | 14.8 | 14.8 | -0.46 (-3.01%) | 3,404,853 |
26 Oct 2021 | CNY | 15.45 | 15.45 | 15.24 | 15.26 | 15.26 | -0.14 (-0.91%) | 1,824,754 |
25 Oct 2021 | CNY | 15.06 | 15.5 | 15.06 | 15.4 | 15.4 | +0.35 (+2.33%) | 2,515,636 |
22 Oct 2021 | CNY | 15.28 | 15.41 | 15.01 | 15.05 | 15.05 | -0.23 (-1.51%) | 2,301,961 |
21 Oct 2021 | CNY | 15.7 | 15.83 | 15.27 | 15.28 | 15.28 | -0.45 (-2.86%) | 2,792,807 |
20 Oct 2021 | CNY | 15.68 | 15.79 | 15.58 | 15.73 | 15.73 | +0.05 (+0.32%) | 2,239,047 |
19 Oct 2021 | CNY | 15.74 | 15.74 | 15.51 | 15.68 | 15.68 | -0.06 (-0.38%) | 1,884,952 |
18 Oct 2021 | CNY | 15.79 | 15.87 | 15.53 | 15.74 | 15.74 | +0.21 (+1.35%) | 2,437,428 |