Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2021 | CNY | 43 | 44.24 | 42 | 42.77 | 42.77 | -0.23 (-0.53%) | 403,500 |
28 Sep 2021 | CNY | 42.12 | 43.2 | 39.97 | 43 | 43 | +1 (+2.38%) | 935,700 |
27 Sep 2021 | CNY | 44.23 | 44.23 | 42 | 42 | 42 | -1.79 (-4.09%) | 432,100 |
24 Sep 2021 | CNY | 43.52 | 44.52 | 42.88 | 43.79 | 43.79 | +0.08 (+0.18%) | 412,799 |
23 Sep 2021 | CNY | 44.6 | 44.6 | 43 | 43.71 | 43.71 | -0.56 (-1.26%) | 225,200 |
22 Sep 2021 | CNY | 43.5 | 44.4 | 43.5 | 44.27 | 44.27 | -0.22 (-0.49%) | 397,700 |
17 Sep 2021 | CNY | 44.58 | 44.58 | 43.03 | 44.49 | 44.49 | +0.32 (+0.72%) | 393,900 |
16 Sep 2021 | CNY | 46.12 | 46.14 | 44 | 44.17 | 44.17 | -1.13 (-2.49%) | 557,000 |
15 Sep 2021 | CNY | 44.38 | 47.15 | 44.38 | 45.3 | 45.3 | +0.94 (+2.12%) | 905,100 |
14 Sep 2021 | CNY | 45.3 | 46 | 44.1 | 44.36 | 44.36 | -1.34 (-2.93%) | 574,399 |
13 Sep 2021 | CNY | 47.31 | 47.31 | 45.16 | 45.7 | 45.7 | -1.22 (-2.60%) | 818,999 |
10 Sep 2021 | CNY | 48.54 | 48.88 | 46.8 | 46.92 | 46.92 | -1.62 (-3.34%) | 946,500 |
9 Sep 2021 | CNY | 47.26 | 50 | 46.97 | 48.54 | 48.54 | +1.48 (+3.14%) | 939,149 |
8 Sep 2021 | CNY | 47 | 47.86 | 46.6 | 47.06 | 47.06 | -0.39 (-0.82%) | 378,900 |
7 Sep 2021 | CNY | 46.8 | 48.47 | 46.8 | 47.45 | 47.45 | +0.35 (+0.74%) | 403,700 |
6 Sep 2021 | CNY | 47.51 | 47.51 | 45.78 | 47.1 | 47.1 | -0.42 (-0.88%) | 508,949 |
3 Sep 2021 | CNY | 47 | 47.74 | 46.8 | 47.52 | 47.52 | -0.02 (-0.04%) | 309,749 |
2 Sep 2021 | CNY | 47.88 | 49.42 | 47.24 | 47.54 | 47.54 | -1 (-2.06%) | 609,700 |
1 Sep 2021 | CNY | 48 | 49.2 | 47.69 | 48.54 | 48.54 | +0.54 (+1.13%) | 529,800 |
31 Aug 2021 | CNY | 49.89 | 49.89 | 47.76 | 48 | 48 | -0.49 (-1.01%) | 512,700 |
30 Aug 2021 | CNY | 48 | 50.3 | 47.54 | 48.49 | 48.49 | +0.35 (+0.73%) | 581,700 |
27 Aug 2021 | CNY | 49.31 | 49.31 | 47.8 | 48.14 | 48.14 | -0.59 (-1.21%) | 534,700 |
26 Aug 2021 | CNY | 48.99 | 49.77 | 48.61 | 48.73 | 48.73 | +0.04 (+0.08%) | 405,300 |
25 Aug 2021 | CNY | 49.94 | 50.49 | 48.58 | 48.69 | 48.69 | -1.25 (-2.50%) | 599,900 |
24 Aug 2021 | CNY | 49.48 | 50.82 | 48.98 | 49.94 | 49.94 | +0.47 (+0.95%) | 413,800 |
23 Aug 2021 | CNY | 51 | 51.32 | 49.29 | 49.47 | 49.47 | -1.53 (-3%) | 637,681 |
20 Aug 2021 | CNY | 49.85 | 51.2 | 48.9 | 51 | 51 | +1.19 (+2.39%) | 627,032 |
19 Aug 2021 | CNY | 48.49 | 51.18 | 48.48 | 49.81 | 49.81 | +1.32 (+2.72%) | 967,195 |
18 Aug 2021 | CNY | 47.5 | 48.5 | 46.1 | 48.49 | 48.49 | +1.5 (+3.19%) | 933,912 |
17 Aug 2021 | CNY | 48.84 | 49.29 | 46.9 | 46.99 | 46.99 | -1.85 (-3.79%) | 859,855 |