Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2021 | CNY | 13.3 | 13.65 | 13.26 | 13.53 | 13.53 | +0.34 (+2.58%) | 2,790,525 |
29 Nov 2021 | CNY | 13.3 | 13.38 | 13.17 | 13.19 | 13.19 | -0.21 (-1.57%) | 2,378,668 |
26 Nov 2021 | CNY | 13.59 | 13.63 | 13.36 | 13.4 | 13.4 | -0.23 (-1.69%) | 3,114,352 |
25 Nov 2021 | CNY | 13.81 | 13.84 | 13.62 | 13.63 | 13.63 | -0.12 (-0.87%) | 2,105,172 |
24 Nov 2021 | CNY | 13.84 | 13.88 | 13.71 | 13.75 | 13.75 | -0.01 (-0.07%) | 2,281,123 |
23 Nov 2021 | CNY | 13.71 | 13.86 | 13.58 | 13.76 | 13.76 | +0.07 (+0.51%) | 3,344,172 |
22 Nov 2021 | CNY | 13.82 | 13.97 | 13.64 | 13.69 | 13.69 | -0.08 (-0.58%) | 6,251,939 |
19 Nov 2021 | CNY | 13.72 | 13.83 | 13.63 | 13.77 | 13.77 | +0.05 (+0.36%) | 1,550,879 |
18 Nov 2021 | CNY | 13.86 | 13.91 | 13.7 | 13.72 | 13.72 | -0.13 (-0.94%) | 2,109,602 |
17 Nov 2021 | CNY | 13.52 | 13.85 | 13.52 | 13.85 | 13.85 | +0.34 (+2.52%) | 3,470,445 |
16 Nov 2021 | CNY | 13.81 | 13.84 | 13.44 | 13.51 | 13.51 | -0.26 (-1.89%) | 2,709,434 |
15 Nov 2021 | CNY | 13.83 | 13.9 | 13.6 | 13.77 | 13.77 | -0.03 (-0.22%) | 2,770,336 |
12 Nov 2021 | CNY | 13.54 | 13.83 | 13.53 | 13.8 | 13.8 | +0.21 (+1.55%) | 3,787,760 |
11 Nov 2021 | CNY | 13.31 | 13.7 | 13.31 | 13.59 | 13.59 | +0.21 (+1.57%) | 3,624,765 |
10 Nov 2021 | CNY | 13.28 | 13.45 | 13.19 | 13.38 | 13.38 | +0.1 (+0.75%) | 1,518,017 |
9 Nov 2021 | CNY | 13.26 | 13.4 | 13.24 | 13.28 | 13.28 | +0.02 (+0.15%) | 1,208,789 |
8 Nov 2021 | CNY | 13.27 | 13.44 | 13.22 | 13.26 | 13.26 | -0.07 (-0.53%) | 1,362,759 |
5 Nov 2021 | CNY | 13.43 | 13.72 | 13.29 | 13.33 | 13.33 | +0.01 (+0.08%) | 3,411,468 |
4 Nov 2021 | CNY | 13.25 | 13.39 | 13.16 | 13.32 | 13.32 | +0.16 (+1.22%) | 1,952,887 |
3 Nov 2021 | CNY | 13.15 | 13.36 | 13.06 | 13.16 | 13.16 | -0.1 (-0.75%) | 2,138,843 |
2 Nov 2021 | CNY | 12.7 | 13.49 | 12.67 | 13.26 | 13.26 | +0.56 (+4.41%) | 7,679,457 |
1 Nov 2021 | CNY | 12.36 | 12.84 | 12.3 | 12.7 | 12.7 | +0.34 (+2.75%) | 1,717,136 |
29 Oct 2021 | CNY | 12.4 | 12.48 | 12.27 | 12.36 | 12.36 | +0.07 (+0.57%) | 1,035,783 |
28 Oct 2021 | CNY | 12.3 | 12.51 | 12.25 | 12.29 | 12.29 | -0.15 (-1.21%) | 1,056,938 |
27 Oct 2021 | CNY | 12.63 | 12.74 | 12.33 | 12.44 | 12.44 | -0.2 (-1.58%) | 1,891,025 |
26 Oct 2021 | CNY | 12.88 | 12.93 | 12.57 | 12.64 | 12.64 | -0.24 (-1.86%) | 1,602,405 |
25 Oct 2021 | CNY | 13.13 | 13.17 | 12.78 | 12.88 | 12.88 | -0.25 (-1.90%) | 1,899,889 |
22 Oct 2021 | CNY | 13.15 | 13.18 | 13.12 | 13.13 | 13.13 | -0.02 (-0.15%) | 745,894 |
21 Oct 2021 | CNY | 13.13 | 13.2 | 13.11 | 13.15 | 13.15 | -0.01 (-0.08%) | 1,142,050 |
20 Oct 2021 | CNY | 13.21 | 13.21 | 13.12 | 13.16 | 13.16 | 0.0 (0.0%) | 605,836 |