Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 22.23 | 22.8 | 21.5 | 22.09 | 22.09 | +0.08 (+0.36%) | 3,144,000 |
13 Jul 2021 | CNY | 22.28 | 22.49 | 21.74 | 22.01 | 22.01 | -0.09 (-0.41%) | 3,738,506 |
12 Jul 2021 | CNY | 20.13 | 22.1 | 20.13 | 22.1 | 22.1 | +2.01 (+10.00%) | 6,706,237 |
9 Jul 2021 | CNY | 20.36 | 20.36 | 20 | 20.09 | 20.09 | -0.13 (-0.64%) | 1,253,600 |
8 Jul 2021 | CNY | 20.31 | 20.43 | 20.1 | 20.22 | 20.22 | -0.11 (-0.54%) | 1,212,101 |
7 Jul 2021 | CNY | 20.11 | 20.34 | 20 | 20.33 | 20.33 | +0.04 (+0.20%) | 1,324,400 |
6 Jul 2021 | CNY | 20.3 | 20.3 | 20.03 | 20.29 | 20.29 | +0.01 (+0.05%) | 1,394,701 |
5 Jul 2021 | CNY | 20.4 | 20.4 | 19.98 | 20.28 | 20.28 | +0.19 (+0.95%) | 1,066,386 |
2 Jul 2021 | CNY | 20.25 | 20.45 | 19.81 | 20.09 | 20.09 | -0.11 (-0.54%) | 1,348,644 |
1 Jul 2021 | CNY | 20.18 | 20.88 | 19.64 | 20.2 | 20.2 | +0.05 (+0.25%) | 1,763,801 |
30 Jun 2021 | CNY | 20.92 | 21.17 | 19.51 | 20.15 | 20.15 | -0.74 (-3.54%) | 3,120,818 |
29 Jun 2021 | CNY | 20.31 | 20.98 | 20.06 | 20.89 | 20.89 | +0.8 (+3.98%) | 2,981,380 |
28 Jun 2021 | CNY | 19.95 | 20.31 | 19.82 | 20.09 | 20.09 | +0.09 (+0.45%) | 1,412,601 |
25 Jun 2021 | CNY | 20 | 20.1 | 19.72 | 20 | 20 | -0.01 (-0.05%) | 706,601 |
24 Jun 2021 | CNY | 20.27 | 20.43 | 19.7 | 20.01 | 20.01 | -0.26 (-1.28%) | 1,811,300 |
23 Jun 2021 | CNY | 20.36 | 20.76 | 19.85 | 20.27 | 20.27 | -0.03 (-0.15%) | 1,652,550 |
22 Jun 2021 | CNY | 20.59 | 20.7 | 20.01 | 20.3 | 20.3 | -0.13 (-0.64%) | 2,072,700 |
21 Jun 2021 | CNY | 20.16 | 20.83 | 20 | 20.43 | 20.43 | +0.42 (+2.10%) | 2,529,300 |
18 Jun 2021 | CNY | 20.67 | 20.75 | 19.92 | 20.01 | 20.01 | -0.63 (-3.05%) | 1,937,742 |
17 Jun 2021 | CNY | 20.98 | 21.14 | 20.64 | 20.64 | 20.64 | -0.34 (-1.62%) | 1,835,700 |
16 Jun 2021 | CNY | 20.97 | 21.25 | 20.8 | 20.98 | 20.98 | +0.02 (+0.10%) | 2,316,182 |
15 Jun 2021 | CNY | 20.6 | 21 | 20.33 | 20.96 | 20.96 | +0.26 (+1.26%) | 1,655,038 |
11 Jun 2021 | CNY | 20.62 | 21.49 | 20.29 | 20.7 | 20.7 | +0.09 (+0.44%) | 2,614,826 |
10 Jun 2021 | CNY | 20.66 | 20.76 | 20.16 | 20.61 | 20.61 | -0.11 (-0.53%) | 1,865,955 |
9 Jun 2021 | CNY | 20.75 | 20.88 | 20.54 | 20.72 | 20.72 | +0.03 (+0.14%) | 1,591,800 |
8 Jun 2021 | CNY | 20.34 | 20.79 | 20.15 | 20.69 | 20.69 | +0.35 (+1.72%) | 1,850,870 |
7 Jun 2021 | CNY | 20.68 | 20.95 | 20.15 | 20.34 | 20.34 | -0.31 (-1.50%) | 1,963,045 |
4 Jun 2021 | CNY | 20.38 | 20.71 | 20.3 | 20.65 | 20.65 | +0.27 (+1.32%) | 1,518,645 |
3 Jun 2021 | CNY | 21 | 21 | 20.2 | 20.38 | 20.38 | -0.52 (-2.49%) | 3,540,368 |
2 Jun 2021 | CNY | 20.18 | 21.1 | 20.08 | 20.9 | 20.9 | +0.7 (+3.47%) | 7,324,293 |