Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | CNY | 16.73 | 16.8 | 16.34 | 16.38 | 16.38 | -0.35 (-2.09%) | 817,629 |
14 Oct 2021 | CNY | 16.06 | 17.19 | 16.01 | 16.73 | 16.73 | +0.61 (+3.78%) | 2,703,911 |
13 Oct 2021 | CNY | 16.03 | 16.13 | 15.9 | 16.12 | 16.12 | +0.09 (+0.56%) | 950,010 |
12 Oct 2021 | CNY | 16.13 | 16.24 | 15.92 | 16.03 | 16.03 | -0.16 (-0.99%) | 805,607 |
11 Oct 2021 | CNY | 16.25 | 16.48 | 16.17 | 16.19 | 16.19 | -0.03 (-0.18%) | 625,243 |
8 Oct 2021 | CNY | 16.34 | 16.48 | 16.12 | 16.22 | 16.22 | +0.18 (+1.12%) | 620,580 |
30 Sep 2021 | CNY | 15.95 | 16.07 | 15.9 | 16.04 | 16.04 | +0.23 (+1.45%) | 334,101 |
29 Sep 2021 | CNY | 16.2 | 16.2 | 15.81 | 15.81 | 15.81 | -0.39 (-2.41%) | 615,369 |
28 Sep 2021 | CNY | 16.5 | 16.5 | 16.16 | 16.2 | 16.2 | -0.07 (-0.43%) | 395,853 |
27 Sep 2021 | CNY | 16.49 | 16.52 | 16.17 | 16.27 | 16.27 | -0.12 (-0.73%) | 480,318 |
24 Sep 2021 | CNY | 16.7 | 16.7 | 16.34 | 16.39 | 16.39 | -0.21 (-1.27%) | 495,470 |
23 Sep 2021 | CNY | 16.74 | 16.84 | 16.6 | 16.6 | 16.6 | -0.1 (-0.60%) | 491,428 |
22 Sep 2021 | CNY | 16.46 | 16.72 | 16.3 | 16.7 | 16.7 | +0.11 (+0.66%) | 487,376 |
17 Sep 2021 | CNY | 16.44 | 16.65 | 16 | 16.59 | 16.59 | +0.15 (+0.91%) | 932,415 |
16 Sep 2021 | CNY | 16.64 | 16.7 | 16.42 | 16.44 | 16.44 | -0.2 (-1.20%) | 621,170 |
15 Sep 2021 | CNY | 16.64 | 16.68 | 16.33 | 16.64 | 16.64 | +0.04 (+0.24%) | 746,670 |
14 Sep 2021 | CNY | 16.76 | 16.8 | 16.57 | 16.6 | 16.6 | -0.01 (-0.06%) | 676,760 |
13 Sep 2021 | CNY | 16.75 | 16.82 | 16.56 | 16.61 | 16.61 | -0.24 (-1.42%) | 986,558 |
10 Sep 2021 | CNY | 16.8 | 16.9 | 16.74 | 16.85 | 16.85 | +0.08 (+0.48%) | 543,142 |
9 Sep 2021 | CNY | 16.89 | 16.99 | 16.74 | 16.77 | 16.77 | -0.13 (-0.77%) | 871,745 |
8 Sep 2021 | CNY | 17.02 | 17.11 | 16.79 | 16.9 | 16.9 | -0.12 (-0.71%) | 1,472,303 |
7 Sep 2021 | CNY | 17.2 | 17.2 | 16.9 | 17.02 | 17.02 | -0.08 (-0.47%) | 862,320 |
6 Sep 2021 | CNY | 17.1 | 17.3 | 16.8 | 17.1 | 17.1 | +0.15 (+0.88%) | 975,063 |
3 Sep 2021 | CNY | 16.82 | 17.04 | 16.81 | 16.95 | 16.95 | +0.14 (+0.83%) | 1,106,343 |
2 Sep 2021 | CNY | 17.06 | 17.15 | 16.76 | 16.81 | 16.81 | -0.14 (-0.83%) | 1,033,027 |
1 Sep 2021 | CNY | 16.73 | 17.15 | 16.66 | 16.95 | 16.95 | +0.29 (+1.74%) | 830,008 |
31 Aug 2021 | CNY | 16.81 | 16.95 | 16.58 | 16.66 | 16.66 | -0.19 (-1.13%) | 1,068,004 |
30 Aug 2021 | CNY | 17.87 | 17.87 | 16.81 | 16.85 | 16.85 | -0.93 (-5.23%) | 2,244,029 |
27 Aug 2021 | CNY | 18.26 | 18.48 | 17.65 | 17.78 | 17.78 | -1.06 (-5.63%) | 2,743,380 |
26 Aug 2021 | CNY | 19.28 | 19.28 | 18.61 | 18.84 | 18.84 | -0.18 (-0.95%) | 1,288,300 |