Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 17.5 | 18.08 | 17.14 | 17.35 | 17.35 | -0.1 (-0.57%) | 1,221,808 |
13 Jul 2021 | CNY | 16.8 | 17.6 | 16.74 | 17.45 | 17.45 | +0.65 (+3.87%) | 1,427,521 |
12 Jul 2021 | CNY | 17.05 | 17.24 | 16.8 | 16.8 | 16.8 | -0.35 (-2.04%) | 873,200 |
9 Jul 2021 | CNY | 16.95 | 17.32 | 16.7 | 17.15 | 17.15 | +0.38 (+2.27%) | 1,084,921 |
8 Jul 2021 | CNY | 17.41 | 17.41 | 16.7 | 16.77 | 16.77 | -0.41 (-2.39%) | 1,183,400 |
7 Jul 2021 | CNY | 17.28 | 17.64 | 17.03 | 17.18 | 17.18 | 0.0 (0.0%) | 1,183,400 |
6 Jul 2021 | CNY | 17.52 | 17.61 | 17.02 | 17.18 | 17.18 | -0.34 (-1.94%) | 1,288,315 |
5 Jul 2021 | CNY | 17.65 | 17.92 | 17.4 | 17.52 | 17.52 | -0.41 (-2.29%) | 1,842,121 |
2 Jul 2021 | CNY | 17.82 | 18.35 | 16.66 | 17.93 | 17.93 | -0.15 (-0.83%) | 4,065,107 |
1 Jul 2021 | CNY | 17.9 | 18.35 | 17.61 | 18.08 | 18.08 | +0.14 (+0.78%) | 2,047,900 |
30 Jun 2021 | CNY | 17.79 | 18.35 | 17.58 | 17.94 | 17.94 | +0.34 (+1.93%) | 2,828,821 |
29 Jun 2021 | CNY | 17.79 | 17.79 | 17.38 | 17.6 | 17.6 | -0.05 (-0.28%) | 1,369,241 |
28 Jun 2021 | CNY | 18 | 18.35 | 17.61 | 17.65 | 17.65 | -0.32 (-1.78%) | 1,535,423 |
25 Jun 2021 | CNY | 17.66 | 17.97 | 17.41 | 17.97 | 17.97 | +0.26 (+1.47%) | 1,610,800 |
24 Jun 2021 | CNY | 17.8 | 17.96 | 17.25 | 17.71 | 17.71 | +0.03 (+0.17%) | 1,645,510 |
23 Jun 2021 | CNY | 17.84 | 17.94 | 17.43 | 17.68 | 17.68 | +0.11 (+0.63%) | 1,598,538 |
22 Jun 2021 | CNY | 17.96 | 18.55 | 17.48 | 17.57 | 17.57 | 0.0 (0.0%) | 3,483,897 |
21 Jun 2021 | CNY | 15.77 | 17.57 | 15.77 | 17.57 | 17.57 | +1.6 (+10.02%) | 2,959,698 |
18 Jun 2021 | CNY | 15.58 | 16.2 | 15.21 | 15.97 | 15.97 | +0.21 (+1.33%) | 3,464,383 |
17 Jun 2021 | CNY | 17.51 | 17.95 | 15.76 | 15.76 | 15.76 | -1.75 (-9.99%) | 6,814,169 |
16 Jun 2021 | CNY | 17.18 | 17.68 | 17 | 17.51 | 17.51 | +0.29 (+1.68%) | 2,084,356 |
15 Jun 2021 | CNY | 17.17 | 17.97 | 17.09 | 17.22 | 17.22 | +0.05 (+0.29%) | 2,440,216 |
11 Jun 2021 | CNY | 17.1 | 17.28 | 17 | 17.17 | 17.17 | +0.03 (+0.18%) | 1,511,076 |
10 Jun 2021 | CNY | 17.54 | 17.55 | 17 | 17.14 | 17.14 | -0.45 (-2.56%) | 2,294,080 |
9 Jun 2021 | CNY | 17.4 | 17.97 | 16.94 | 17.59 | 17.59 | +0.2 (+1.15%) | 5,329,360 |
8 Jun 2021 | CNY | 18.7 | 18.7 | 17.35 | 17.39 | 17.39 | -1.11 (-6.00%) | 6,202,462 |
7 Jun 2021 | CNY | 19.66 | 20.58 | 17.69 | 18.5 | 18.5 | -1.16 (-5.90%) | 7,650,916 |
4 Jun 2021 | CNY | 19.89 | 19.99 | 19.58 | 19.66 | 19.66 | -0.27 (-1.35%) | 2,413,017 |
3 Jun 2021 | CNY | 20.09 | 20.19 | 19.8 | 19.93 | 19.93 | -0.13 (-0.65%) | 1,386,616 |
2 Jun 2021 | CNY | 19.62 | 20.62 | 19.62 | 20.06 | 20.06 | +0.27 (+1.36%) | 2,185,356 |