Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2021 | CNY | 14.56 | 14.65 | 14.54 | 14.63 | 14.63 | -0.01 (-0.07%) | 469,611 |
24 Nov 2021 | CNY | 14.57 | 14.67 | 14.46 | 14.64 | 14.64 | +0.02 (+0.14%) | 753,637 |
23 Nov 2021 | CNY | 14.63 | 14.72 | 14.55 | 14.62 | 14.62 | -0.02 (-0.14%) | 620,105 |
22 Nov 2021 | CNY | 14.77 | 14.77 | 14.55 | 14.64 | 14.64 | -0.14 (-0.95%) | 895,500 |
19 Nov 2021 | CNY | 14.41 | 15.5 | 14.39 | 14.78 | 14.78 | +0.46 (+3.21%) | 1,866,010 |
18 Nov 2021 | CNY | 14.61 | 14.65 | 14.29 | 14.32 | 14.32 | -0.33 (-2.25%) | 931,510 |
17 Nov 2021 | CNY | 14.56 | 14.65 | 14.5 | 14.65 | 14.65 | +0.17 (+1.17%) | 710,171 |
16 Nov 2021 | CNY | 14.6 | 14.64 | 14.46 | 14.48 | 14.48 | -0.08 (-0.55%) | 878,400 |
15 Nov 2021 | CNY | 14.33 | 14.64 | 14.23 | 14.56 | 14.56 | +0.34 (+2.39%) | 1,179,786 |
12 Nov 2021 | CNY | 14.21 | 14.28 | 14.09 | 14.22 | 14.22 | -0.01 (-0.07%) | 572,200 |
11 Nov 2021 | CNY | 14.16 | 14.29 | 14.16 | 14.23 | 14.23 | +0.06 (+0.42%) | 836,059 |
10 Nov 2021 | CNY | 14.23 | 14.23 | 14.02 | 14.17 | 14.17 | -0.01 (-0.07%) | 630,659 |
9 Nov 2021 | CNY | 13.93 | 14.23 | 13.91 | 14.18 | 14.18 | +0.25 (+1.79%) | 1,013,577 |
8 Nov 2021 | CNY | 13.77 | 13.94 | 13.76 | 13.93 | 13.93 | +0.16 (+1.16%) | 717,814 |
5 Nov 2021 | CNY | 13.8 | 13.9 | 13.67 | 13.77 | 13.77 | +0.01 (+0.07%) | 840,940 |
4 Nov 2021 | CNY | 13.64 | 13.78 | 13.61 | 13.76 | 13.76 | +0.07 (+0.51%) | 589,700 |
3 Nov 2021 | CNY | 13.76 | 13.76 | 13.6 | 13.69 | 13.69 | +0.07 (+0.51%) | 579,717 |
2 Nov 2021 | CNY | 13.98 | 14.02 | 13.55 | 13.62 | 13.62 | -0.36 (-2.58%) | 1,133,876 |
1 Nov 2021 | CNY | 13.94 | 14.17 | 13.82 | 13.98 | 13.98 | +0.04 (+0.29%) | 717,910 |
29 Oct 2021 | CNY | 13.75 | 13.99 | 13.62 | 13.94 | 13.94 | -0.06 (-0.43%) | 1,192,408 |
28 Oct 2021 | CNY | 14.37 | 14.37 | 13.89 | 14 | 14 | -0.37 (-2.57%) | 997,550 |
27 Oct 2021 | CNY | 14.74 | 14.74 | 14.32 | 14.37 | 14.37 | -0.35 (-2.38%) | 796,220 |
26 Oct 2021 | CNY | 14.74 | 14.8 | 14.65 | 14.72 | 14.72 | -0.01 (-0.07%) | 480,530 |
25 Oct 2021 | CNY | 14.81 | 14.89 | 14.69 | 14.73 | 14.73 | -0.08 (-0.54%) | 549,757 |
22 Oct 2021 | CNY | 15.01 | 15.02 | 14.8 | 14.81 | 14.81 | -0.21 (-1.40%) | 740,841 |
21 Oct 2021 | CNY | 15.18 | 15.23 | 14.98 | 15.02 | 15.02 | -0.16 (-1.05%) | 689,600 |
20 Oct 2021 | CNY | 15.28 | 15.29 | 15.16 | 15.18 | 15.18 | -0.04 (-0.26%) | 527,600 |
19 Oct 2021 | CNY | 15.3 | 15.32 | 15.21 | 15.22 | 15.22 | -0.04 (-0.26%) | 522,710 |
18 Oct 2021 | CNY | 15.27 | 15.28 | 15.18 | 15.26 | 15.26 | -0.01 (-0.07%) | 480,260 |
15 Oct 2021 | CNY | 15.41 | 15.43 | 15.2 | 15.27 | 15.27 | -0.13 (-0.84%) | 620,165 |