Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 29.07 | 29.27 | 28.42 | 28.81 | 28.81 | -0.47 (-1.61%) | 991,391 |
25 Nov 2021 | CNY | 29.14 | 29.48 | 29.05 | 29.28 | 29.28 | -0.07 (-0.24%) | 649,231 |
24 Nov 2021 | CNY | 28.72 | 29.57 | 28.65 | 29.35 | 29.35 | +0.4 (+1.38%) | 1,074,743 |
23 Nov 2021 | CNY | 28.45 | 29.8 | 28.45 | 28.95 | 28.95 | +0.65 (+2.30%) | 1,413,471 |
22 Nov 2021 | CNY | 28.1 | 28.46 | 27.91 | 28.3 | 28.3 | +0.4 (+1.43%) | 833,170 |
19 Nov 2021 | CNY | 27.51 | 28.1 | 27.45 | 27.9 | 27.9 | +0.49 (+1.79%) | 646,644 |
18 Nov 2021 | CNY | 28.1 | 28.2 | 27.39 | 27.41 | 27.41 | -0.57 (-2.04%) | 596,305 |
17 Nov 2021 | CNY | 27.64 | 28.08 | 27.42 | 27.98 | 27.98 | +0.38 (+1.38%) | 785,979 |
16 Nov 2021 | CNY | 28.4 | 28.59 | 27.41 | 27.6 | 27.6 | -0.79 (-2.78%) | 1,259,188 |
15 Nov 2021 | CNY | 28 | 28.49 | 27.83 | 28.39 | 28.39 | +0.42 (+1.50%) | 786,913 |
12 Nov 2021 | CNY | 28 | 28.16 | 27.55 | 27.97 | 27.97 | +0.09 (+0.32%) | 817,622 |
11 Nov 2021 | CNY | 27.29 | 28.05 | 27.25 | 27.88 | 27.88 | +0.45 (+1.64%) | 873,916 |
10 Nov 2021 | CNY | 27.49 | 27.49 | 27.12 | 27.43 | 27.43 | +0.16 (+0.59%) | 615,045 |
9 Nov 2021 | CNY | 26.87 | 27.32 | 26.85 | 27.27 | 27.27 | +0.49 (+1.83%) | 872,700 |
8 Nov 2021 | CNY | 26.5 | 26.98 | 26 | 26.78 | 26.78 | +0.34 (+1.29%) | 772,993 |
5 Nov 2021 | CNY | 26.56 | 26.68 | 26.31 | 26.44 | 26.44 | -0.02 (-0.08%) | 397,725 |
4 Nov 2021 | CNY | 25.85 | 26.57 | 25.82 | 26.46 | 26.46 | +0.64 (+2.48%) | 915,050 |
3 Nov 2021 | CNY | 25.86 | 26.05 | 25.56 | 25.82 | 25.82 | +0.06 (+0.23%) | 418,764 |
2 Nov 2021 | CNY | 25.5 | 26.11 | 25.5 | 25.76 | 25.76 | +0.04 (+0.16%) | 514,043 |
1 Nov 2021 | CNY | 25.37 | 25.86 | 25 | 25.72 | 25.72 | +0.36 (+1.42%) | 503,023 |
29 Oct 2021 | CNY | 25.55 | 25.55 | 24.54 | 25.36 | 25.36 | +0.54 (+2.18%) | 390,300 |
28 Oct 2021 | CNY | 24.48 | 25.27 | 24.12 | 24.82 | 24.82 | +0.07 (+0.28%) | 465,172 |
27 Oct 2021 | CNY | 25.7 | 25.7 | 24.46 | 24.75 | 24.75 | -0.6 (-2.37%) | 391,486 |
26 Oct 2021 | CNY | 26 | 26 | 25.16 | 25.35 | 25.35 | +0.46 (+1.85%) | 402,584 |
25 Oct 2021 | CNY | 25.17 | 25.17 | 24.65 | 24.89 | 24.89 | -0.01 (-0.04%) | 210,838 |
22 Oct 2021 | CNY | 25.39 | 25.59 | 24.77 | 24.9 | 24.9 | -0.36 (-1.43%) | 398,905 |
21 Oct 2021 | CNY | 25.36 | 25.95 | 25.23 | 25.26 | 25.26 | -0.03 (-0.12%) | 463,545 |
20 Oct 2021 | CNY | 24.98 | 25.49 | 24.68 | 25.29 | 25.29 | +0.41 (+1.65%) | 332,978 |
19 Oct 2021 | CNY | 24.77 | 24.93 | 24.53 | 24.88 | 24.88 | +0.37 (+1.51%) | 250,154 |
18 Oct 2021 | CNY | 24.37 | 24.6 | 24.11 | 24.51 | 24.51 | 0.0 (0.0%) | 181,918 |