Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2021 | CNY | 16.95 | 17.16 | 16.72 | 16.9 | 16.9 | -0.09 (-0.53%) | 3,570,294 |
16 Dec 2021 | CNY | 16.7 | 17.33 | 16.45 | 16.99 | 16.99 | +0.17 (+1.01%) | 5,732,233 |
15 Dec 2021 | CNY | 16.18 | 17.45 | 16.13 | 16.82 | 16.82 | +0.56 (+3.44%) | 7,128,938 |
14 Dec 2021 | CNY | 16 | 16.3 | 15.88 | 16.26 | 16.26 | +0.18 (+1.12%) | 2,445,936 |
13 Dec 2021 | CNY | 16.05 | 16.2 | 15.91 | 16.08 | 16.08 | +0.14 (+0.88%) | 1,817,770 |
10 Dec 2021 | CNY | 16 | 16.15 | 15.91 | 15.94 | 15.94 | -0.14 (-0.87%) | 2,362,349 |
9 Dec 2021 | CNY | 15.79 | 16.36 | 15.79 | 16.08 | 16.08 | +0.29 (+1.84%) | 4,217,287 |
8 Dec 2021 | CNY | 15.4 | 16.13 | 15.4 | 15.79 | 15.79 | +0.32 (+2.07%) | 3,748,051 |
7 Dec 2021 | CNY | 15.17 | 15.52 | 15.08 | 15.47 | 15.47 | +0.37 (+2.45%) | 2,248,198 |
6 Dec 2021 | CNY | 15.76 | 15.76 | 15.08 | 15.1 | 15.1 | -0.56 (-3.58%) | 2,355,667 |
3 Dec 2021 | CNY | 15.84 | 15.88 | 15.55 | 15.66 | 15.66 | -0.15 (-0.95%) | 1,418,236 |
2 Dec 2021 | CNY | 16.07 | 16.11 | 15.81 | 15.81 | 15.81 | -0.26 (-1.62%) | 1,455,746 |
1 Dec 2021 | CNY | 15.71 | 16.11 | 15.7 | 16.07 | 16.07 | +0.31 (+1.97%) | 1,795,092 |
30 Nov 2021 | CNY | 15.65 | 15.86 | 15.63 | 15.76 | 15.76 | +0.14 (+0.90%) | 1,365,534 |
29 Nov 2021 | CNY | 15.59 | 15.79 | 15.51 | 15.62 | 15.62 | -0.22 (-1.39%) | 1,344,524 |
26 Nov 2021 | CNY | 16.05 | 16.18 | 15.83 | 15.84 | 15.84 | -0.26 (-1.61%) | 2,019,408 |
25 Nov 2021 | CNY | 16.42 | 16.66 | 16.05 | 16.1 | 16.1 | -0.04 (-0.25%) | 3,005,945 |
24 Nov 2021 | CNY | 15.81 | 16.25 | 15.74 | 16.14 | 16.14 | +0.32 (+2.02%) | 2,913,968 |
23 Nov 2021 | CNY | 15.91 | 15.95 | 15.76 | 15.82 | 15.82 | -0.04 (-0.25%) | 1,558,730 |
22 Nov 2021 | CNY | 15.84 | 15.92 | 15.67 | 15.86 | 15.86 | +0.13 (+0.83%) | 2,013,397 |
19 Nov 2021 | CNY | 15.59 | 15.89 | 15.52 | 15.73 | 15.73 | +0.21 (+1.35%) | 2,000,571 |
18 Nov 2021 | CNY | 15.74 | 15.83 | 15.46 | 15.52 | 15.52 | -0.28 (-1.77%) | 2,293,431 |
17 Nov 2021 | CNY | 15.68 | 15.94 | 15.6 | 15.8 | 15.8 | +0.3 (+1.94%) | 2,505,040 |
16 Nov 2021 | CNY | 16 | 16.21 | 15.48 | 15.5 | 15.5 | -0.5 (-3.13%) | 3,687,232 |
15 Nov 2021 | CNY | 15.78 | 16.13 | 15.6 | 16 | 16 | +0.33 (+2.11%) | 3,608,956 |
12 Nov 2021 | CNY | 15.53 | 15.76 | 15.37 | 15.67 | 15.67 | +0.07 (+0.45%) | 2,796,332 |
11 Nov 2021 | CNY | 14.98 | 15.65 | 14.98 | 15.6 | 15.6 | +0.54 (+3.59%) | 3,868,566 |
10 Nov 2021 | CNY | 15.13 | 15.16 | 14.85 | 15.06 | 15.06 | -0.1 (-0.66%) | 1,729,575 |
9 Nov 2021 | CNY | 15 | 15.23 | 14.95 | 15.16 | 15.16 | +0.21 (+1.40%) | 2,020,539 |
8 Nov 2021 | CNY | 15.18 | 15.29 | 14.91 | 14.95 | 14.95 | -0.34 (-2.22%) | 2,188,293 |