Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | CNY | 35.34 | 36.06 | 34.28 | 34.7 | 34.7 | -1.2 (-3.34%) | 6,094,507 |
14 Oct 2021 | CNY | 33.39 | 36.22 | 33.13 | 35.9 | 35.9 | +2.51 (+7.52%) | 6,248,767 |
13 Oct 2021 | CNY | 32.31 | 33.42 | 32.3 | 33.39 | 33.39 | +0.97 (+2.99%) | 1,986,280 |
12 Oct 2021 | CNY | 32.8 | 33.09 | 32.21 | 32.42 | 32.42 | -0.38 (-1.16%) | 1,219,812 |
11 Oct 2021 | CNY | 32.82 | 33.57 | 32.22 | 32.8 | 32.8 | -0.3 (-0.91%) | 1,385,634 |
8 Oct 2021 | CNY | 33 | 33.52 | 32.65 | 33.1 | 33.1 | +0.24 (+0.73%) | 1,717,627 |
30 Sep 2021 | CNY | 32.32 | 33.15 | 32.32 | 32.86 | 32.86 | +0.61 (+1.89%) | 1,034,513 |
29 Sep 2021 | CNY | 32.5 | 33.1 | 32.07 | 32.25 | 32.25 | -0.49 (-1.50%) | 1,664,002 |
28 Sep 2021 | CNY | 31.83 | 33.08 | 31.27 | 32.74 | 32.74 | +0.88 (+2.76%) | 2,810,862 |
27 Sep 2021 | CNY | 32.56 | 33.01 | 31.59 | 31.86 | 31.86 | -0.8 (-2.45%) | 2,264,858 |
24 Sep 2021 | CNY | 32.85 | 33.5 | 32.28 | 32.66 | 32.66 | -0.22 (-0.67%) | 2,702,400 |
23 Sep 2021 | CNY | 31.75 | 33.2 | 31.75 | 32.88 | 32.88 | +1.24 (+3.92%) | 3,669,306 |
22 Sep 2021 | CNY | 31.9 | 31.97 | 30.45 | 31.64 | 31.64 | -0.43 (-1.34%) | 3,116,393 |
17 Sep 2021 | CNY | 31.58 | 32.39 | 31.57 | 32.07 | 32.07 | +0.32 (+1.01%) | 1,795,893 |
16 Sep 2021 | CNY | 32.03 | 32.81 | 31.62 | 31.75 | 31.75 | -0.25 (-0.78%) | 2,705,503 |
15 Sep 2021 | CNY | 31.8 | 32.5 | 31.16 | 32 | 32 | +0.06 (+0.19%) | 3,055,741 |
14 Sep 2021 | CNY | 32.3 | 34 | 31.91 | 31.94 | 31.94 | +0.05 (+0.16%) | 4,838,814 |
13 Sep 2021 | CNY | 30.7 | 32 | 30.36 | 31.89 | 31.89 | +1.13 (+3.67%) | 4,386,594 |
10 Sep 2021 | CNY | 30.65 | 31.04 | 29.89 | 30.76 | 30.76 | +0.03 (+0.10%) | 2,644,177 |
9 Sep 2021 | CNY | 31.77 | 31.8 | 30.29 | 30.73 | 30.73 | -0.89 (-2.81%) | 5,021,607 |
8 Sep 2021 | CNY | 31.9 | 32.28 | 31.41 | 31.62 | 31.62 | -0.66 (-2.04%) | 2,604,184 |
7 Sep 2021 | CNY | 29.89 | 32.4 | 29.81 | 32.28 | 32.28 | +2.39 (+8.00%) | 7,822,695 |
6 Sep 2021 | CNY | 28.86 | 30.08 | 28.67 | 29.89 | 29.89 | +1.09 (+3.78%) | 2,984,928 |
3 Sep 2021 | CNY | 28.9 | 29.03 | 28.04 | 28.8 | 28.8 | -0.21 (-0.72%) | 2,428,459 |
2 Sep 2021 | CNY | 29.58 | 29.62 | 28.92 | 29.01 | 29.01 | -0.61 (-2.06%) | 2,295,460 |
1 Sep 2021 | CNY | 30.33 | 30.54 | 28.57 | 29.62 | 29.62 | -0.68 (-2.24%) | 3,587,904 |
31 Aug 2021 | CNY | 29.7 | 30.6 | 29.7 | 30.3 | 30.3 | +0.45 (+1.51%) | 3,883,017 |
30 Aug 2021 | CNY | 27.23 | 30.19 | 27.2 | 29.85 | 29.85 | +2.19 (+7.92%) | 5,452,887 |
27 Aug 2021 | CNY | 28.75 | 28.75 | 27.4 | 27.66 | 27.66 | -0.81 (-2.85%) | 4,382,800 |
26 Aug 2021 | CNY | 29.2 | 29.2 | 28.37 | 28.47 | 28.47 | -0.85 (-2.90%) | 1,746,200 |