Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2021 | CNY | 37.24 | 41.4 | 37.02 | 39.27 | 39.27 | +2.07 (+5.56%) | 1,844,817 |
13 Oct 2021 | CNY | 36.08 | 37.94 | 36.08 | 37.2 | 37.2 | +0.99 (+2.73%) | 639,245 |
12 Oct 2021 | CNY | 37.4 | 37.4 | 35.8 | 36.21 | 36.21 | -0.94 (-2.53%) | 553,500 |
11 Oct 2021 | CNY | 35.26 | 37.52 | 35.26 | 37.15 | 37.15 | +1.72 (+4.85%) | 1,085,626 |
8 Oct 2021 | CNY | 35.44 | 36.23 | 34.65 | 35.43 | 35.43 | 0.0 (0.0%) | 650,438 |
30 Sep 2021 | CNY | 34.03 | 35.69 | 34.03 | 35.43 | 35.43 | +1.4 (+4.11%) | 804,723 |
29 Sep 2021 | CNY | 35.44 | 36.47 | 34.01 | 34.03 | 34.03 | -1.8 (-5.02%) | 1,167,740 |
28 Sep 2021 | CNY | 36.05 | 37.1 | 35.82 | 35.83 | 35.83 | -0.67 (-1.84%) | 341,897 |
27 Sep 2021 | CNY | 37.58 | 37.6 | 36.27 | 36.5 | 36.5 | -1.08 (-2.87%) | 335,324 |
24 Sep 2021 | CNY | 38.48 | 38.48 | 37.27 | 37.58 | 37.58 | -0.29 (-0.77%) | 453,004 |
23 Sep 2021 | CNY | 39.8 | 39.81 | 37.61 | 37.87 | 37.87 | -0.22 (-0.58%) | 684,820 |
22 Sep 2021 | CNY | 38.25 | 39.35 | 37.51 | 38.09 | 38.09 | -0.31 (-0.81%) | 559,220 |
17 Sep 2021 | CNY | 39.4 | 40.48 | 38.06 | 38.4 | 38.4 | -1.19 (-3.01%) | 630,987 |
16 Sep 2021 | CNY | 41.31 | 41.7 | 39.3 | 39.59 | 39.59 | -1.82 (-4.40%) | 701,942 |
15 Sep 2021 | CNY | 42.99 | 42.99 | 40.99 | 41.41 | 41.41 | -0.94 (-2.22%) | 441,108 |
14 Sep 2021 | CNY | 42.47 | 43.85 | 41.83 | 42.35 | 42.35 | +0.25 (+0.59%) | 637,263 |
13 Sep 2021 | CNY | 44.4 | 44.4 | 41.75 | 42.1 | 42.1 | -1.76 (-4.01%) | 759,707 |
10 Sep 2021 | CNY | 43.84 | 44.78 | 42.5 | 43.86 | 43.86 | +0.48 (+1.11%) | 412,131 |
9 Sep 2021 | CNY | 44.96 | 44.96 | 42.78 | 43.38 | 43.38 | -1.61 (-3.58%) | 514,256 |
8 Sep 2021 | CNY | 45.1 | 46.27 | 44.09 | 44.99 | 44.99 | -0.57 (-1.25%) | 567,517 |
7 Sep 2021 | CNY | 46.52 | 47.79 | 45 | 45.56 | 45.56 | -1.54 (-3.27%) | 665,076 |
6 Sep 2021 | CNY | 47.8 | 47.8 | 45.02 | 47.1 | 47.1 | -0.77 (-1.61%) | 1,102,539 |
3 Sep 2021 | CNY | 42.38 | 48.88 | 41.75 | 47.87 | 47.87 | +6.11 (+14.63%) | 1,757,836 |
2 Sep 2021 | CNY | 41.3 | 42.48 | 41.3 | 41.76 | 41.76 | +0.8 (+1.95%) | 627,819 |
1 Sep 2021 | CNY | 44.3 | 44.3 | 40.85 | 40.96 | 40.96 | -2.69 (-6.16%) | 829,247 |
31 Aug 2021 | CNY | 43.38 | 43.95 | 42 | 43.65 | 43.65 | -0.2 (-0.46%) | 447,275 |
30 Aug 2021 | CNY | 44.04 | 44.34 | 41.59 | 43.85 | 43.85 | +0.46 (+1.06%) | 932,153 |
27 Aug 2021 | CNY | 44 | 45.26 | 43.36 | 43.39 | 43.39 | -0.61 (-1.39%) | 548,074 |
26 Aug 2021 | CNY | 45.9 | 46.06 | 44 | 44 | 44 | -2 (-4.35%) | 620,583 |
25 Aug 2021 | CNY | 46.86 | 46.87 | 44.17 | 46 | 46 | +0.04 (+0.09%) | 965,641 |