Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | CNY | 20.02 | 20.2 | 19.88 | 19.88 | 19.88 | -0.14 (-0.70%) | 163,552 |
14 Oct 2021 | CNY | 19.98 | 20.21 | 19.9 | 20.02 | 20.02 | -0.03 (-0.15%) | 144,700 |
13 Oct 2021 | CNY | 19.68 | 20.3 | 19.65 | 20.05 | 20.05 | +0.28 (+1.42%) | 324,752 |
12 Oct 2021 | CNY | 20.12 | 20.12 | 19.6 | 19.77 | 19.77 | -0.31 (-1.54%) | 250,100 |
11 Oct 2021 | CNY | 20.36 | 20.36 | 19.95 | 20.08 | 20.08 | -0.28 (-1.38%) | 213,400 |
8 Oct 2021 | CNY | 19.95 | 20.4 | 19.9 | 20.36 | 20.36 | +0.56 (+2.83%) | 337,700 |
30 Sep 2021 | CNY | 19.48 | 20.05 | 19.34 | 19.8 | 19.8 | +0.4 (+2.06%) | 266,400 |
29 Sep 2021 | CNY | 19.79 | 19.79 | 19.39 | 19.4 | 19.4 | -0.4 (-2.02%) | 309,200 |
28 Sep 2021 | CNY | 19.66 | 19.97 | 19.55 | 19.8 | 19.8 | +0.24 (+1.23%) | 378,800 |
27 Sep 2021 | CNY | 20.55 | 20.57 | 19.51 | 19.56 | 19.56 | -0.93 (-4.54%) | 491,800 |
24 Sep 2021 | CNY | 20.82 | 20.94 | 20.48 | 20.49 | 20.49 | -0.37 (-1.77%) | 298,300 |
23 Sep 2021 | CNY | 20.76 | 21.09 | 20.62 | 20.86 | 20.86 | +0.25 (+1.21%) | 229,800 |
22 Sep 2021 | CNY | 20.53 | 21.09 | 20.19 | 20.61 | 20.61 | +0.08 (+0.39%) | 250,300 |
17 Sep 2021 | CNY | 20.71 | 21.02 | 20.37 | 20.53 | 20.53 | -0.34 (-1.63%) | 375,300 |
16 Sep 2021 | CNY | 20.98 | 21.4 | 20.77 | 20.87 | 20.87 | -0.11 (-0.52%) | 357,600 |
15 Sep 2021 | CNY | 20.48 | 21.02 | 20.46 | 20.98 | 20.98 | +0.41 (+1.99%) | 307,600 |
14 Sep 2021 | CNY | 21.13 | 21.13 | 20.54 | 20.57 | 20.57 | -0.43 (-2.05%) | 250,300 |
13 Sep 2021 | CNY | 20.95 | 21.1 | 20.04 | 21 | 21 | +0.06 (+0.29%) | 367,800 |
10 Sep 2021 | CNY | 21.04 | 21.24 | 20.73 | 20.94 | 20.94 | -0.11 (-0.52%) | 324,200 |
9 Sep 2021 | CNY | 21 | 21.16 | 20.87 | 21.05 | 21.05 | +0.09 (+0.43%) | 366,300 |
8 Sep 2021 | CNY | 20.85 | 21.15 | 20.72 | 20.96 | 20.96 | +0.16 (+0.77%) | 307,400 |
7 Sep 2021 | CNY | 20.46 | 20.8 | 20.46 | 20.8 | 20.8 | +0.19 (+0.92%) | 209,600 |
6 Sep 2021 | CNY | 20.7 | 20.7 | 20.3 | 20.61 | 20.61 | -0.04 (-0.19%) | 366,500 |
3 Sep 2021 | CNY | 20.11 | 20.9 | 20.05 | 20.65 | 20.65 | +0.46 (+2.28%) | 528,700 |
2 Sep 2021 | CNY | 20.29 | 20.31 | 19.97 | 20.19 | 20.19 | -0.1 (-0.49%) | 316,600 |
1 Sep 2021 | CNY | 20.18 | 20.36 | 19.81 | 20.29 | 20.29 | +0.11 (+0.55%) | 441,500 |
31 Aug 2021 | CNY | 19.98 | 20.29 | 19.78 | 20.18 | 20.18 | +0.18 (+0.90%) | 395,900 |
30 Aug 2021 | CNY | 20.48 | 20.49 | 19.96 | 20 | 20 | -0.39 (-1.91%) | 407,700 |
27 Aug 2021 | CNY | 20.43 | 20.56 | 20.26 | 20.39 | 20.39 | -0.13 (-0.63%) | 243,900 |
26 Aug 2021 | CNY | 20.2 | 20.74 | 20.2 | 20.52 | 20.52 | +0.17 (+0.84%) | 662,500 |