Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | CNY | 56.9 | 59.53 | 56.9 | 57.81 | 57.81 | 0.0 (0.0%) | 474,472 |
19 Nov 2021 | CNY | 57.51 | 58.88 | 57.14 | 57.81 | 57.81 | +0.21 (+0.36%) | 523,748 |
18 Nov 2021 | CNY | 57.24 | 57.8 | 55.95 | 57.6 | 57.6 | +0.84 (+1.48%) | 462,246 |
17 Nov 2021 | CNY | 55.79 | 57.23 | 55.79 | 56.76 | 56.76 | +0.76 (+1.36%) | 614,805 |
16 Nov 2021 | CNY | 58.21 | 59.76 | 55.55 | 56 | 56 | -2.25 (-3.86%) | 932,008 |
15 Nov 2021 | CNY | 57.57 | 58.58 | 56 | 58.25 | 58.25 | +0.66 (+1.15%) | 932,071 |
12 Nov 2021 | CNY | 56.6 | 59.16 | 56.3 | 57.59 | 57.59 | +0.29 (+0.51%) | 789,372 |
11 Nov 2021 | CNY | 54.58 | 58.2 | 54.02 | 57.3 | 57.3 | +2.72 (+4.98%) | 1,009,243 |
10 Nov 2021 | CNY | 50.26 | 56.3 | 50.05 | 54.58 | 54.58 | +4.17 (+8.27%) | 1,712,866 |
9 Nov 2021 | CNY | 50.39 | 51.21 | 49.76 | 50.41 | 50.41 | -0.15 (-0.30%) | 837,564 |
8 Nov 2021 | CNY | 51 | 52.38 | 49.77 | 50.56 | 50.56 | -0.79 (-1.54%) | 424,320 |
5 Nov 2021 | CNY | 53 | 53.49 | 51.01 | 51.35 | 51.35 | -1.95 (-3.66%) | 559,622 |
4 Nov 2021 | CNY | 52.16 | 54 | 52.16 | 53.3 | 53.3 | +1.02 (+1.95%) | 498,926 |
3 Nov 2021 | CNY | 52.91 | 52.95 | 51.6 | 52.28 | 52.28 | -0.67 (-1.27%) | 307,708 |
2 Nov 2021 | CNY | 52.2 | 53.59 | 52 | 52.95 | 52.95 | +0.66 (+1.26%) | 429,569 |
1 Nov 2021 | CNY | 52 | 53.17 | 51.57 | 52.29 | 52.29 | -0.37 (-0.70%) | 480,411 |
29 Oct 2021 | CNY | 53.02 | 54.71 | 52.52 | 52.66 | 52.66 | -0.36 (-0.68%) | 482,580 |
28 Oct 2021 | CNY | 54.03 | 54.26 | 51.56 | 53.02 | 53.02 | -1.65 (-3.02%) | 959,256 |
27 Oct 2021 | CNY | 54.31 | 55.3 | 50.59 | 54.67 | 54.67 | -1.33 (-2.38%) | 2,456,761 |
26 Oct 2021 | CNY | 55.51 | 57 | 53.5 | 56 | 56 | +0.49 (+0.88%) | 1,111,711 |
25 Oct 2021 | CNY | 52.61 | 57.38 | 51.18 | 55.51 | 55.51 | +2.79 (+5.29%) | 1,100,531 |
22 Oct 2021 | CNY | 51.4 | 53.82 | 50.39 | 52.72 | 52.72 | +1.75 (+3.43%) | 1,056,613 |
21 Oct 2021 | CNY | 49.1 | 51.39 | 48.72 | 50.97 | 50.97 | +1.32 (+2.66%) | 1,100,340 |
20 Oct 2021 | CNY | 49.28 | 50 | 48.51 | 49.65 | 49.65 | 0.0 (0.0%) | 394,037 |
19 Oct 2021 | CNY | 49.09 | 50.16 | 48.6 | 49.65 | 49.65 | +0.04 (+0.08%) | 388,050 |
18 Oct 2021 | CNY | 49.7 | 50 | 48.05 | 49.61 | 49.61 | +0.5 (+1.02%) | 550,877 |
15 Oct 2021 | CNY | 48.79 | 49.42 | 47.61 | 49.11 | 49.11 | +0.39 (+0.80%) | 380,230 |
14 Oct 2021 | CNY | 48.46 | 49.8 | 47.84 | 48.72 | 48.72 | -0.03 (-0.06%) | 515,162 |
13 Oct 2021 | CNY | 48.23 | 48.98 | 47.12 | 48.75 | 48.75 | +0.98 (+2.05%) | 446,978 |
12 Oct 2021 | CNY | 47.81 | 49 | 47.27 | 47.77 | 47.77 | -0.28 (-0.58%) | 462,396 |