Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2021 | CNY | 38.52 | 39.16 | 37.5 | 38.54 | 38.54 | -0.11 (-0.28%) | 3,609,686 |
12 Oct 2021 | CNY | 37.93 | 39.06 | 36.1 | 38.65 | 38.65 | +0.73 (+1.93%) | 4,231,349 |
11 Oct 2021 | CNY | 37.12 | 39.49 | 36.56 | 37.92 | 37.92 | +0.72 (+1.94%) | 4,553,084 |
8 Oct 2021 | CNY | 36.63 | 37.65 | 35.28 | 37.2 | 37.2 | -1.41 (-3.65%) | 5,458,746 |
30 Sep 2021 | CNY | 38.65 | 40.2 | 38.09 | 38.61 | 38.61 | -0.53 (-1.35%) | 3,766,756 |
29 Sep 2021 | CNY | 39.89 | 40.8 | 38.32 | 39.14 | 39.14 | -0.76 (-1.90%) | 5,216,091 |
28 Sep 2021 | CNY | 41.5 | 42 | 37.89 | 39.9 | 39.9 | -0.78 (-1.92%) | 6,721,973 |
27 Sep 2021 | CNY | 36.87 | 40.68 | 36.03 | 40.68 | 40.68 | +3.7 (+10.01%) | 9,042,388 |
24 Sep 2021 | CNY | 34.18 | 36.98 | 33.62 | 36.98 | 36.98 | +3.36 (+9.99%) | 6,503,490 |
23 Sep 2021 | CNY | 32.81 | 34.09 | 32.81 | 33.62 | 33.62 | +0.66 (+2.00%) | 1,148,297 |
22 Sep 2021 | CNY | 33.56 | 33.65 | 32.6 | 32.96 | 32.96 | -1.13 (-3.31%) | 1,316,182 |
17 Sep 2021 | CNY | 34.41 | 34.45 | 33.58 | 34.09 | 34.09 | -0.41 (-1.19%) | 1,362,093 |
16 Sep 2021 | CNY | 33.68 | 34.87 | 33.56 | 34.5 | 34.5 | +0.65 (+1.92%) | 1,527,134 |
15 Sep 2021 | CNY | 34.2 | 34.64 | 33.4 | 33.85 | 33.85 | -0.47 (-1.37%) | 1,170,004 |
14 Sep 2021 | CNY | 34.45 | 35.23 | 34.3 | 34.32 | 34.32 | -0.49 (-1.41%) | 1,309,110 |
13 Sep 2021 | CNY | 34.25 | 35.06 | 33.9 | 34.81 | 34.81 | +0.61 (+1.78%) | 1,541,767 |
10 Sep 2021 | CNY | 34.7 | 34.79 | 34.03 | 34.2 | 34.2 | -0.5 (-1.44%) | 1,178,596 |
9 Sep 2021 | CNY | 34.96 | 35.28 | 34.3 | 34.7 | 34.7 | -0.27 (-0.77%) | 1,587,277 |
8 Sep 2021 | CNY | 34.3 | 35.88 | 34.01 | 34.97 | 34.97 | +0.53 (+1.54%) | 3,071,726 |
7 Sep 2021 | CNY | 33.06 | 34.68 | 33 | 34.44 | 34.44 | +1.38 (+4.17%) | 2,804,228 |
6 Sep 2021 | CNY | 32.6 | 33.19 | 32.2 | 33.06 | 33.06 | +0.46 (+1.41%) | 1,546,255 |
3 Sep 2021 | CNY | 32.32 | 32.86 | 31.86 | 32.6 | 32.6 | +0.28 (+0.87%) | 1,487,652 |
2 Sep 2021 | CNY | 32.91 | 33.19 | 32.14 | 32.32 | 32.32 | -0.59 (-1.79%) | 1,345,497 |
1 Sep 2021 | CNY | 31.8 | 32.96 | 31.3 | 32.91 | 32.91 | +1.2 (+3.78%) | 1,896,835 |
31 Aug 2021 | CNY | 32.1 | 32.36 | 31.5 | 31.71 | 31.71 | -0.48 (-1.49%) | 1,054,918 |
30 Aug 2021 | CNY | 32.51 | 32.71 | 32.11 | 32.19 | 32.19 | -0.41 (-1.26%) | 855,000 |
27 Aug 2021 | CNY | 32.73 | 33.5 | 32.15 | 32.6 | 32.6 | -0.27 (-0.82%) | 1,091,497 |
26 Aug 2021 | CNY | 33.46 | 33.46 | 32.81 | 32.87 | 32.87 | -0.58 (-1.73%) | 1,090,576 |
25 Aug 2021 | CNY | 33.23 | 33.79 | 33.04 | 33.45 | 33.45 | +0.21 (+0.63%) | 1,135,028 |
24 Aug 2021 | CNY | 33.06 | 33.57 | 32.91 | 33.24 | 33.24 | -0.12 (-0.36%) | 1,018,401 |