Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | CNY | 46.54 | 47.98 | 44.92 | 47 | 47 | +1.6 (+3.52%) | 1,363,459 |
19 Nov 2021 | CNY | 46.2 | 47.45 | 44.81 | 45.4 | 45.4 | -1.48 (-3.16%) | 1,981,554 |
18 Nov 2021 | CNY | 47.95 | 47.95 | 46.06 | 46.88 | 46.88 | -1.18 (-2.46%) | 1,725,143 |
17 Nov 2021 | CNY | 47.2 | 48.4 | 46.25 | 48.06 | 48.06 | +0.86 (+1.82%) | 972,693 |
16 Nov 2021 | CNY | 48.4 | 48.98 | 46.5 | 47.2 | 47.2 | -1.2 (-2.48%) | 1,134,946 |
15 Nov 2021 | CNY | 44.98 | 48.85 | 44.35 | 48.4 | 48.4 | +4.07 (+9.18%) | 3,646,757 |
12 Nov 2021 | CNY | 41.77 | 45.5 | 40 | 44.33 | 44.33 | +4.17 (+10.38%) | 3,253,641 |
11 Nov 2021 | CNY | 39.52 | 41.5 | 38.38 | 40.16 | 40.16 | +0.41 (+1.03%) | 1,690,658 |
10 Nov 2021 | CNY | 43 | 43 | 39.55 | 39.75 | 39.75 | -0.82 (-2.02%) | 1,172,754 |
9 Nov 2021 | CNY | 39.84 | 41.89 | 39.49 | 40.57 | 40.57 | +0.37 (+0.92%) | 664,149 |
8 Nov 2021 | CNY | 42.5 | 43.75 | 39.99 | 40.2 | 40.2 | -2.8 (-6.51%) | 1,293,382 |
5 Nov 2021 | CNY | 42.3 | 44.3 | 41.33 | 43 | 43 | +0.96 (+2.28%) | 1,635,577 |
4 Nov 2021 | CNY | 38.6 | 43.35 | 38.6 | 42.04 | 42.04 | +3.14 (+8.07%) | 2,295,793 |
3 Nov 2021 | CNY | 38.14 | 39.73 | 36.96 | 38.9 | 38.9 | +0.76 (+1.99%) | 1,129,308 |
2 Nov 2021 | CNY | 38.39 | 39.88 | 37.46 | 38.14 | 38.14 | -0.25 (-0.65%) | 987,774 |
1 Nov 2021 | CNY | 37.25 | 38.88 | 35.12 | 38.39 | 38.39 | +0.26 (+0.68%) | 1,176,162 |
29 Oct 2021 | CNY | 39.01 | 39.1 | 37.01 | 38.13 | 38.13 | -0.05 (-0.13%) | 957,270 |
28 Oct 2021 | CNY | 39.69 | 39.69 | 36.07 | 38.18 | 38.18 | -0.92 (-2.35%) | 1,150,002 |
27 Oct 2021 | CNY | 40.47 | 40.47 | 38.51 | 39.1 | 39.1 | -1.12 (-2.78%) | 1,123,525 |
26 Oct 2021 | CNY | 40.8 | 41.46 | 39.69 | 40.22 | 40.22 | -1.04 (-2.52%) | 1,497,525 |
25 Oct 2021 | CNY | 44.9 | 44.9 | 40.6 | 41.26 | 41.26 | -1.96 (-4.53%) | 1,076,647 |
22 Oct 2021 | CNY | 43.7 | 43.81 | 42.49 | 43.22 | 43.22 | -0.68 (-1.55%) | 465,565 |
21 Oct 2021 | CNY | 44.79 | 45.02 | 43.19 | 43.9 | 43.9 | -1.07 (-2.38%) | 631,849 |
20 Oct 2021 | CNY | 43.79 | 44.99 | 43.35 | 44.97 | 44.97 | +0.84 (+1.90%) | 342,933 |
19 Oct 2021 | CNY | 44.73 | 44.73 | 42.1 | 44.13 | 44.13 | +0.32 (+0.73%) | 876,422 |
18 Oct 2021 | CNY | 40.51 | 44.67 | 40.5 | 43.81 | 43.81 | +2.44 (+5.90%) | 1,658,243 |
15 Oct 2021 | CNY | 41.36 | 42.2 | 41 | 41.37 | 41.37 | +0.02 (+0.05%) | 809,837 |
14 Oct 2021 | CNY | 39.97 | 42.44 | 39.97 | 41.35 | 41.35 | +0.87 (+2.15%) | 1,048,906 |
13 Oct 2021 | CNY | 40.21 | 41.87 | 39.35 | 40.48 | 40.48 | +0.41 (+1.02%) | 650,198 |
12 Oct 2021 | CNY | 43.99 | 45.67 | 39.05 | 40.07 | 40.07 | -4.45 (-10.00%) | 1,818,868 |