Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2021 | CNY | 13.57 | 14.02 | 13.32 | 13.65 | 13.65 | +0.18 (+1.34%) | 51,781,678 |
28 Jun 2021 | CNY | 13.25 | 13.61 | 13.11 | 13.47 | 13.47 | +0.28 (+2.12%) | 31,091,694 |
25 Jun 2021 | CNY | 13.15 | 13.34 | 13.05 | 13.19 | 13.19 | +0.03 (+0.23%) | 26,878,552 |
24 Jun 2021 | CNY | 13.51 | 13.69 | 13.16 | 13.16 | 13.16 | -0.43 (-3.16%) | 38,042,524 |
23 Jun 2021 | CNY | 13.15 | 13.85 | 13 | 13.59 | 13.59 | +0.41 (+3.11%) | 60,711,644 |
22 Jun 2021 | CNY | 13.35 | 13.36 | 12.91 | 13.18 | 13.18 | +0.11 (+0.84%) | 34,555,053 |
21 Jun 2021 | CNY | 12.83 | 13.44 | 12.74 | 13.07 | 13.07 | +0.08 (+0.62%) | 42,763,561 |
18 Jun 2021 | CNY | 12.5 | 13.17 | 12.38 | 12.99 | 12.99 | +0.37 (+2.93%) | 52,899,958 |
17 Jun 2021 | CNY | 12.48 | 12.81 | 12.42 | 12.62 | 12.62 | +0.24 (+1.94%) | 38,179,628 |
16 Jun 2021 | CNY | 13.12 | 13.38 | 12.25 | 12.38 | 12.38 | -0.9 (-6.78%) | 54,882,917 |
15 Jun 2021 | CNY | 13.97 | 14.12 | 13.19 | 13.28 | 13.28 | -0.75 (-5.35%) | 52,534,846 |
11 Jun 2021 | CNY | 13.88 | 14.09 | 13.45 | 14.03 | 14.03 | +0.03 (+0.21%) | 53,720,461 |
10 Jun 2021 | CNY | 13.91 | 14.35 | 13.75 | 14 | 14 | +0.14 (+1.01%) | 63,287,672 |
9 Jun 2021 | CNY | 13.79 | 13.94 | 13.41 | 13.86 | 13.86 | +0.08 (+0.58%) | 44,554,216 |
8 Jun 2021 | CNY | 14.14 | 14.62 | 13.56 | 13.78 | 13.78 | -0.53 (-3.70%) | 62,777,376 |
7 Jun 2021 | CNY | 14.48 | 14.75 | 14.17 | 14.31 | 14.31 | -0.16 (-1.11%) | 54,745,301 |
4 Jun 2021 | CNY | 13.91 | 14.8 | 13.82 | 14.47 | 14.47 | +0.32 (+2.26%) | 75,560,178 |
3 Jun 2021 | CNY | 14.19 | 14.5 | 13.78 | 14.15 | 14.15 | -0.27 (-1.87%) | 60,780,011 |
2 Jun 2021 | CNY | 14.85 | 15.35 | 14.28 | 14.42 | 14.42 | -0.55 (-3.67%) | 71,140,621 |
1 Jun 2021 | CNY | 15.4 | 15.46 | 14.62 | 14.97 | 14.97 | -0.74 (-4.71%) | 79,949,892 |
31 May 2021 | CNY | 15.1 | 15.83 | 15 | 15.71 | 15.71 | +0.57 (+3.76%) | 87,096,656 |
28 May 2021 | CNY | 14.82 | 15.55 | 14.82 | 15.14 | 15.14 | +0.32 (+2.16%) | 79,397,719 |
27 May 2021 | CNY | 15.06 | 15.26 | 14.71 | 14.82 | 14.82 | -0.34 (-2.24%) | 63,913,854 |
26 May 2021 | CNY | 15.09 | 15.47 | 15.01 | 15.16 | 15.16 | -0.03 (-0.20%) | 56,581,881 |
25 May 2021 | CNY | 15.75 | 15.87 | 14.83 | 15.19 | 15.19 | -0.72 (-4.53%) | 99,741,986 |
24 May 2021 | CNY | 16 | 16.59 | 15.63 | 15.91 | 15.91 | -0.37 (-2.27%) | 67,577,213 |
21 May 2021 | CNY | 15.81 | 16.5 | 15.36 | 16.28 | 16.28 | +0.33 (+2.07%) | 93,977,898 |
20 May 2021 | CNY | 15.98 | 16.35 | 15.59 | 15.95 | 15.95 | -0.35 (-2.15%) | 86,682,814 |
19 May 2021 | CNY | 15.2 | 17 | 15.05 | 16.3 | 16.3 | +0.75 (+4.82%) | 136,611,976 |
18 May 2021 | CNY | 14.8 | 15.71 | 14.8 | 15.55 | 15.55 | +0.8 (+5.42%) | 116,504,868 |