Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 47.02 | 52.27 | 47.02 | 50.91 | 50.91 | +2.37 (+4.88%) | 5,312,990 |
25 Nov 2021 | CNY | 48.88 | 49.8 | 47.19 | 48.54 | 48.54 | -1.19 (-2.39%) | 5,248,438 |
24 Nov 2021 | CNY | 47.61 | 52.34 | 47.36 | 49.73 | 49.73 | +2.13 (+4.47%) | 9,192,129 |
23 Nov 2021 | CNY | 48.8 | 48.8 | 45.68 | 47.6 | 47.6 | -0.14 (-0.29%) | 5,794,071 |
22 Nov 2021 | CNY | 45.88 | 48.48 | 44.93 | 47.74 | 47.74 | +2.9 (+6.47%) | 5,909,125 |
19 Nov 2021 | CNY | 46.49 | 46.49 | 43.7 | 44.84 | 44.84 | -1.13 (-2.46%) | 5,551,193 |
18 Nov 2021 | CNY | 45.47 | 46.88 | 43.5 | 45.97 | 45.97 | +1.34 (+3.00%) | 4,921,619 |
17 Nov 2021 | CNY | 44.15 | 47 | 43.96 | 44.63 | 44.63 | +0.11 (+0.25%) | 6,431,234 |
16 Nov 2021 | CNY | 47.03 | 47.78 | 44.2 | 44.52 | 44.52 | -2.95 (-6.21%) | 9,053,878 |
15 Nov 2021 | CNY | 50.19 | 50.98 | 46.3 | 47.47 | 47.47 | -2.64 (-5.27%) | 6,339,114 |
12 Nov 2021 | CNY | 47.86 | 50.7 | 47.14 | 50.11 | 50.11 | +1.75 (+3.62%) | 5,220,539 |
11 Nov 2021 | CNY | 46.59 | 49.22 | 46.31 | 48.36 | 48.36 | +1.11 (+2.35%) | 5,407,563 |
10 Nov 2021 | CNY | 46.55 | 48.79 | 46.1 | 47.25 | 47.25 | -0.25 (-0.53%) | 5,884,944 |
9 Nov 2021 | CNY | 49.5 | 49.69 | 47.18 | 47.5 | 47.5 | -0.79 (-1.64%) | 6,112,243 |
8 Nov 2021 | CNY | 44.3 | 48.5 | 44.3 | 48.29 | 48.29 | +5.39 (+12.56%) | 10,810,991 |
5 Nov 2021 | CNY | 43.98 | 45.45 | 42.51 | 42.9 | 42.9 | -0.95 (-2.17%) | 5,796,937 |
4 Nov 2021 | CNY | 41.91 | 45.56 | 41.9 | 43.85 | 43.85 | +1.44 (+3.40%) | 6,570,292 |
3 Nov 2021 | CNY | 43.8 | 43.93 | 40.58 | 42.41 | 42.41 | -0.79 (-1.83%) | 7,078,025 |
2 Nov 2021 | CNY | 42.86 | 44.55 | 42.17 | 43.2 | 43.2 | +1.3 (+3.10%) | 8,002,491 |
1 Nov 2021 | CNY | 40.5 | 43.87 | 40.25 | 41.9 | 41.9 | +3.9 (+10.26%) | 16,309,887 |
29 Oct 2021 | CNY | 37 | 38.5 | 36.36 | 38 | 38 | +1.45 (+3.97%) | 6,494,582 |
28 Oct 2021 | CNY | 37.63 | 37.63 | 35.28 | 36.55 | 36.55 | -0.52 (-1.40%) | 4,162,864 |
27 Oct 2021 | CNY | 36.5 | 37.55 | 35.92 | 37.07 | 37.07 | +0.92 (+2.54%) | 3,897,337 |
26 Oct 2021 | CNY | 36.58 | 37.22 | 35.9 | 36.15 | 36.15 | +0.11 (+0.31%) | 4,554,946 |
25 Oct 2021 | CNY | 35.35 | 37.24 | 34.78 | 36.04 | 36.04 | +0.36 (+1.01%) | 6,415,701 |
22 Oct 2021 | CNY | 37.7 | 37.7 | 34.93 | 35.68 | 35.68 | -2.12 (-5.61%) | 7,410,197 |
21 Oct 2021 | CNY | 37.47 | 39.56 | 36.21 | 37.8 | 37.8 | -0.12 (-0.32%) | 7,473,048 |
20 Oct 2021 | CNY | 38.23 | 39.2 | 36.5 | 37.92 | 37.92 | +0.23 (+0.61%) | 9,626,265 |
19 Oct 2021 | CNY | 37.34 | 39 | 36.72 | 37.69 | 37.69 | +0.34 (+0.91%) | 7,246,061 |
18 Oct 2021 | CNY | 35 | 38.19 | 34.7 | 37.35 | 37.35 | +3.03 (+8.83%) | 10,259,590 |