Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2021 | CNY | 23.62 | 25.46 | 22.59 | 24.93 | 24.93 | +0.9 (+3.75%) | 131,672,908 |
9 Aug 2021 | CNY | 25.3 | 25.47 | 22.9 | 24.03 | 24.03 | -1.38 (-5.43%) | 124,367,558 |
6 Aug 2021 | CNY | 25.4 | 26.2 | 24.59 | 25.41 | 25.41 | +1.21 (+5%) | 127,219,394 |
5 Aug 2021 | CNY | 22.57 | 24.2 | 21.88 | 24.2 | 24.2 | +2.2 (+10.00%) | 162,183,905 |
4 Aug 2021 | CNY | 19.92 | 22 | 19.78 | 22 | 22 | +2 (+10%) | 117,791,148 |
3 Aug 2021 | CNY | 20.42 | 21.56 | 19.58 | 20 | 20 | -0.8 (-3.85%) | 90,985,771 |
2 Aug 2021 | CNY | 21.4 | 22.2 | 19.95 | 20.8 | 20.8 | -0.09 (-0.43%) | 128,755,017 |
30 Jul 2021 | CNY | 20.33 | 21.3 | 19.8 | 20.89 | 20.89 | +1.31 (+6.69%) | 132,317,095 |
29 Jul 2021 | CNY | 19.49 | 20.34 | 19.02 | 19.58 | 19.58 | +0.83 (+4.43%) | 111,395,167 |
28 Jul 2021 | CNY | 18.4 | 19.5 | 17.64 | 18.75 | 18.75 | -0.84 (-4.29%) | 105,644,326 |
27 Jul 2021 | CNY | 21.52 | 22.6 | 19.59 | 19.59 | 19.59 | -2.18 (-10.01%) | 158,469,452 |
26 Jul 2021 | CNY | 21.45 | 22.1 | 20.17 | 21.77 | 21.77 | +0.61 (+2.88%) | 124,216,973 |
23 Jul 2021 | CNY | 20.55 | 22.24 | 20.11 | 21.16 | 21.16 | +0.14 (+0.67%) | 137,576,029 |
22 Jul 2021 | CNY | 20.81 | 21.4 | 20.35 | 21.02 | 21.02 | +0.67 (+3.29%) | 162,128,477 |
21 Jul 2021 | CNY | 19.65 | 20.69 | 19.26 | 20.35 | 20.35 | +1.33 (+6.99%) | 199,581,365 |
20 Jul 2021 | CNY | 17.09 | 19.02 | 17.01 | 19.02 | 19.02 | +1.73 (+10.01%) | 193,590,543 |
19 Jul 2021 | CNY | 17.81 | 18.88 | 17 | 17.29 | 17.29 | -0.92 (-5.05%) | 138,828,512 |
16 Jul 2021 | CNY | 17.7 | 19.55 | 17.53 | 18.21 | 18.21 | +0.34 (+1.90%) | 143,700,758 |
15 Jul 2021 | CNY | 17.03 | 18.2 | 16.58 | 17.87 | 17.87 | +0.41 (+2.35%) | 142,255,603 |
14 Jul 2021 | CNY | 18.8 | 18.82 | 17.04 | 17.46 | 17.46 | -1.47 (-7.77%) | 182,801,483 |
13 Jul 2021 | CNY | 16.93 | 18.93 | 16.7 | 18.93 | 18.93 | +1.72 (+9.99%) | 201,945,896 |
12 Jul 2021 | CNY | 16.2 | 17.52 | 16.19 | 17.21 | 17.21 | +1.28 (+8.04%) | 182,963,112 |
9 Jul 2021 | CNY | 14.86 | 16.28 | 14.73 | 15.93 | 15.93 | +0.74 (+4.87%) | 138,613,519 |
8 Jul 2021 | CNY | 15.16 | 15.72 | 15 | 15.19 | 15.19 | +0.05 (+0.33%) | 91,785,952 |
7 Jul 2021 | CNY | 14.05 | 15.75 | 13.72 | 15.14 | 15.14 | +0.78 (+5.43%) | 113,910,483 |
6 Jul 2021 | CNY | 15.01 | 15.06 | 13.95 | 14.36 | 14.36 | -0.79 (-5.21%) | 100,038,742 |
5 Jul 2021 | CNY | 14.47 | 15.41 | 14.22 | 15.15 | 15.15 | +1.07 (+7.60%) | 107,446,518 |
2 Jul 2021 | CNY | 13.28 | 14.3 | 13.11 | 14.08 | 14.08 | +0.79 (+5.94%) | 85,916,635 |
1 Jul 2021 | CNY | 13.8 | 13.9 | 13.13 | 13.29 | 13.29 | -0.52 (-3.77%) | 46,665,400 |
30 Jun 2021 | CNY | 13.48 | 13.95 | 13.39 | 13.81 | 13.81 | +0.16 (+1.17%) | 46,937,989 |