Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2021 | CNY | 37.93 | 38.85 | 36.3 | 38.15 | 38.15 | +0.45 (+1.19%) | 5,111,636 |
18 Nov 2021 | CNY | 39.89 | 40 | 36.8 | 37.7 | 37.7 | -2.29 (-5.73%) | 4,995,089 |
17 Nov 2021 | CNY | 40.07 | 40.8 | 37.41 | 39.99 | 39.99 | +0.95 (+2.43%) | 6,288,017 |
16 Nov 2021 | CNY | 41.8 | 41.8 | 38.38 | 39.04 | 39.04 | -2.45 (-5.91%) | 5,634,556 |
15 Nov 2021 | CNY | 40 | 46.88 | 39.2 | 41.49 | 41.49 | +1.98 (+5.01%) | 9,305,001 |
12 Nov 2021 | CNY | 37.17 | 41.49 | 34.99 | 39.51 | 39.51 | +2.01 (+5.36%) | 8,600,259 |
11 Nov 2021 | CNY | 34 | 40.5 | 33.33 | 37.5 | 37.5 | +3.75 (+11.11%) | 9,938,490 |
10 Nov 2021 | CNY | 33.81 | 34.24 | 31.52 | 33.75 | 33.75 | +0.71 (+2.15%) | 8,141,924 |
9 Nov 2021 | CNY | 33.1 | 34.2 | 30.61 | 33.04 | 33.04 | +0.22 (+0.67%) | 12,562,565 |
8 Nov 2021 | CNY | 29.89 | 32.82 | 27.49 | 32.82 | 32.82 | +5.47 (+20%) | 16,831,980 |
5 Nov 2021 | CNY | 24.1 | 27.35 | 23.5 | 27.35 | 27.35 | +4.56 (+20.01%) | 9,141,633 |
4 Nov 2021 | CNY | 19.56 | 22.79 | 19.15 | 22.79 | 22.79 | +3.8 (+20.01%) | 13,716,792 |
3 Nov 2021 | CNY | 18.79 | 19.82 | 18.45 | 18.99 | 18.99 | +0.95 (+5.27%) | 5,943,996 |
2 Nov 2021 | CNY | 17.14 | 19.18 | 17.09 | 18.04 | 18.04 | +1.13 (+6.68%) | 6,466,456 |
1 Nov 2021 | CNY | 15.67 | 17.1 | 15.42 | 16.91 | 16.91 | +1.25 (+7.98%) | 2,399,096 |
29 Oct 2021 | CNY | 16.01 | 16.35 | 15.36 | 15.66 | 15.66 | -0.83 (-5.03%) | 1,779,703 |
28 Oct 2021 | CNY | 16.89 | 17.05 | 16.17 | 16.49 | 16.49 | -0.6 (-3.51%) | 1,806,676 |
27 Oct 2021 | CNY | 16.71 | 17.84 | 16.58 | 17.09 | 17.09 | +0.27 (+1.61%) | 2,794,418 |
26 Oct 2021 | CNY | 16.66 | 17.26 | 16.66 | 16.82 | 16.82 | +0.31 (+1.88%) | 1,916,521 |
25 Oct 2021 | CNY | 16.31 | 16.56 | 16.2 | 16.51 | 16.51 | +0.1 (+0.61%) | 889,392 |
22 Oct 2021 | CNY | 16.54 | 16.54 | 16.3 | 16.41 | 16.41 | -0.06 (-0.36%) | 602,980 |
21 Oct 2021 | CNY | 16.96 | 17.1 | 16.3 | 16.47 | 16.47 | -0.55 (-3.23%) | 1,363,781 |
20 Oct 2021 | CNY | 16.55 | 17.34 | 16.3 | 17.02 | 17.02 | +0.48 (+2.90%) | 1,570,139 |
19 Oct 2021 | CNY | 16.8 | 17 | 16.25 | 16.54 | 16.54 | -0.44 (-2.59%) | 1,467,231 |
18 Oct 2021 | CNY | 16.81 | 17.05 | 16.62 | 16.98 | 16.98 | +0.12 (+0.71%) | 409,120 |
15 Oct 2021 | CNY | 16.96 | 17.18 | 16.84 | 16.86 | 16.86 | -0.11 (-0.65%) | 663,296 |
14 Oct 2021 | CNY | 16.71 | 17.16 | 16.62 | 16.97 | 16.97 | +0.12 (+0.71%) | 730,036 |
13 Oct 2021 | CNY | 16.33 | 16.93 | 16.25 | 16.85 | 16.85 | +0.6 (+3.69%) | 866,387 |
12 Oct 2021 | CNY | 16.8 | 16.8 | 16.12 | 16.25 | 16.25 | -0.48 (-2.87%) | 729,741 |
11 Oct 2021 | CNY | 16.95 | 17.12 | 16.72 | 16.73 | 16.73 | -0.17 (-1.01%) | 503,846 |