Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | CNY | 36.24 | 37.09 | 35.69 | 35.92 | 35.92 | -0.31 (-0.86%) | 1,048,484 |
19 Nov 2021 | CNY | 36.02 | 36.73 | 35.68 | 36.23 | 36.23 | +0.21 (+0.58%) | 944,350 |
18 Nov 2021 | CNY | 37.46 | 37.47 | 35.89 | 36.02 | 36.02 | -1.46 (-3.90%) | 1,567,000 |
17 Nov 2021 | CNY | 37.83 | 38.29 | 37.31 | 37.48 | 37.48 | -0.58 (-1.52%) | 1,115,950 |
16 Nov 2021 | CNY | 37.67 | 38.88 | 36.48 | 38.06 | 38.06 | +0.37 (+0.98%) | 2,282,611 |
15 Nov 2021 | CNY | 37.65 | 39.67 | 37.4 | 37.69 | 37.69 | +0.46 (+1.24%) | 2,752,679 |
12 Nov 2021 | CNY | 34.69 | 37.56 | 34.29 | 37.23 | 37.23 | +2.35 (+6.74%) | 2,581,170 |
11 Nov 2021 | CNY | 35 | 36.5 | 34.43 | 34.88 | 34.88 | +0.45 (+1.31%) | 1,656,591 |
10 Nov 2021 | CNY | 33.28 | 34.57 | 33.1 | 34.43 | 34.43 | +0.99 (+2.96%) | 1,364,523 |
9 Nov 2021 | CNY | 31.54 | 34.69 | 31.21 | 33.44 | 33.44 | +1.77 (+5.59%) | 2,241,828 |
8 Nov 2021 | CNY | 30.51 | 32.02 | 29.92 | 31.67 | 31.67 | +0.96 (+3.13%) | 953,286 |
5 Nov 2021 | CNY | 30.74 | 31.63 | 30.5 | 30.71 | 30.71 | -0.01 (-0.03%) | 460,982 |
4 Nov 2021 | CNY | 29.83 | 30.96 | 29.83 | 30.72 | 30.72 | +0.54 (+1.79%) | 457,382 |
3 Nov 2021 | CNY | 30.94 | 31.02 | 29.6 | 30.18 | 30.18 | -0.77 (-2.49%) | 750,141 |
2 Nov 2021 | CNY | 31.84 | 32.1 | 30.78 | 30.95 | 30.95 | -0.73 (-2.30%) | 599,441 |
1 Nov 2021 | CNY | 30.42 | 32.22 | 30.14 | 31.68 | 31.68 | +1.08 (+3.53%) | 943,600 |
29 Oct 2021 | CNY | 29.88 | 31.49 | 29.81 | 30.6 | 30.6 | +0.6 (+2%) | 788,332 |
28 Oct 2021 | CNY | 30.3 | 30.38 | 29.38 | 30 | 30 | -0.11 (-0.37%) | 417,523 |
27 Oct 2021 | CNY | 30.75 | 30.91 | 29.46 | 30.11 | 30.11 | -0.74 (-2.40%) | 635,521 |
26 Oct 2021 | CNY | 31.31 | 31.66 | 30.5 | 30.85 | 30.85 | -0.85 (-2.68%) | 621,400 |
25 Oct 2021 | CNY | 31.49 | 32.18 | 30 | 31.7 | 31.7 | +0.38 (+1.21%) | 905,400 |
22 Oct 2021 | CNY | 29.9 | 31.52 | 29.8 | 31.32 | 31.32 | +1.28 (+4.26%) | 1,475,191 |
21 Oct 2021 | CNY | 29.69 | 30.89 | 29.5 | 30.04 | 30.04 | +0.35 (+1.18%) | 936,778 |
20 Oct 2021 | CNY | 29.81 | 30.12 | 29.55 | 29.69 | 29.69 | -0.12 (-0.40%) | 503,300 |
19 Oct 2021 | CNY | 29.78 | 30.14 | 29.58 | 29.81 | 29.81 | -0.3 (-1.00%) | 315,588 |
18 Oct 2021 | CNY | 30.5 | 30.8 | 29.5 | 30.11 | 30.11 | +0.25 (+0.84%) | 837,250 |
15 Oct 2021 | CNY | 29.5 | 30.07 | 29.18 | 29.86 | 29.86 | +0.08 (+0.27%) | 852,200 |
14 Oct 2021 | CNY | 29.94 | 30.3 | 28.92 | 29.78 | 29.78 | -0.21 (-0.70%) | 1,312,971 |
13 Oct 2021 | CNY | 27.84 | 30.09 | 27.61 | 29.99 | 29.99 | +2.3 (+8.31%) | 2,099,550 |
12 Oct 2021 | CNY | 27.06 | 28.28 | 27.05 | 27.69 | 27.69 | +0.54 (+1.99%) | 871,800 |