Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2021 | CNY | 29.66 | 31.38 | 29.45 | 30.94 | 30.94 | +1.38 (+4.67%) | 2,210,310 |
24 Nov 2021 | CNY | 29.36 | 29.6 | 29.12 | 29.56 | 29.56 | +0.2 (+0.68%) | 303,969 |
23 Nov 2021 | CNY | 29.13 | 29.46 | 29.02 | 29.36 | 29.36 | +0.23 (+0.79%) | 356,206 |
22 Nov 2021 | CNY | 28.96 | 29.27 | 28.8 | 29.13 | 29.13 | +0.15 (+0.52%) | 265,514 |
19 Nov 2021 | CNY | 28.84 | 29.11 | 28.72 | 28.98 | 28.98 | +0.21 (+0.73%) | 264,219 |
18 Nov 2021 | CNY | 29.33 | 29.54 | 28.76 | 28.77 | 28.77 | -0.53 (-1.81%) | 307,553 |
17 Nov 2021 | CNY | 29.07 | 29.55 | 29.07 | 29.3 | 29.3 | +0.04 (+0.14%) | 235,365 |
16 Nov 2021 | CNY | 29.5 | 29.63 | 29.24 | 29.26 | 29.26 | -0.15 (-0.51%) | 294,007 |
15 Nov 2021 | CNY | 28.93 | 29.6 | 28.93 | 29.41 | 29.41 | +0.59 (+2.05%) | 434,985 |
12 Nov 2021 | CNY | 28.93 | 28.95 | 28.72 | 28.82 | 28.82 | -0.01 (-0.03%) | 178,138 |
11 Nov 2021 | CNY | 28.85 | 28.94 | 28.73 | 28.83 | 28.83 | +0.14 (+0.49%) | 214,542 |
10 Nov 2021 | CNY | 28.66 | 28.77 | 28.31 | 28.69 | 28.69 | +0.28 (+0.99%) | 250,268 |
9 Nov 2021 | CNY | 28.29 | 28.55 | 28.1 | 28.41 | 28.41 | +0.14 (+0.50%) | 180,267 |
8 Nov 2021 | CNY | 28.64 | 28.64 | 28.01 | 28.27 | 28.27 | -0.38 (-1.33%) | 161,140 |
5 Nov 2021 | CNY | 28.5 | 28.95 | 28.32 | 28.65 | 28.65 | +0.29 (+1.02%) | 220,584 |
4 Nov 2021 | CNY | 28.3 | 28.6 | 28.26 | 28.36 | 28.36 | -0.13 (-0.46%) | 197,637 |
3 Nov 2021 | CNY | 27.95 | 28.78 | 27.95 | 28.49 | 28.49 | +0.55 (+1.97%) | 276,311 |
2 Nov 2021 | CNY | 27.83 | 28.46 | 27.6 | 27.94 | 27.94 | +0.06 (+0.22%) | 310,066 |
1 Nov 2021 | CNY | 27.51 | 28.18 | 27.51 | 27.88 | 27.88 | +0.19 (+0.69%) | 275,355 |
29 Oct 2021 | CNY | 27.6 | 27.89 | 27.51 | 27.69 | 27.69 | +0.09 (+0.33%) | 349,324 |
28 Oct 2021 | CNY | 30 | 30 | 27.54 | 27.6 | 27.6 | -2.52 (-8.37%) | 1,074,043 |
27 Oct 2021 | CNY | 30.67 | 30.67 | 29.78 | 30.12 | 30.12 | -0.63 (-2.05%) | 368,982 |
26 Oct 2021 | CNY | 29.87 | 30.84 | 29.79 | 30.75 | 30.75 | +0.87 (+2.91%) | 841,490 |
25 Oct 2021 | CNY | 29.61 | 29.96 | 29.52 | 29.88 | 29.88 | +0.28 (+0.95%) | 145,507 |
22 Oct 2021 | CNY | 29.79 | 29.8 | 29.53 | 29.6 | 29.6 | -0.24 (-0.80%) | 185,357 |
21 Oct 2021 | CNY | 29.72 | 29.86 | 29.52 | 29.84 | 29.84 | +0.05 (+0.17%) | 199,302 |
20 Oct 2021 | CNY | 30 | 30.18 | 29.66 | 29.79 | 29.79 | -0.24 (-0.80%) | 270,056 |
19 Oct 2021 | CNY | 29.86 | 30.25 | 29.8 | 30.03 | 30.03 | +0.17 (+0.57%) | 165,073 |
18 Oct 2021 | CNY | 30.23 | 30.23 | 29.66 | 29.86 | 29.86 | -0.33 (-1.09%) | 279,926 |
15 Oct 2021 | CNY | 30.26 | 30.27 | 30.04 | 30.19 | 30.19 | 0.0 (0.0%) | 167,399 |