Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 34.41 | 35.09 | 34.1 | 34.69 | 34.69 | +0.06 (+0.17%) | 3,343,748 |
13 Jul 2021 | CNY | 34.23 | 35.1 | 34.17 | 34.63 | 34.63 | +0.23 (+0.67%) | 3,276,592 |
12 Jul 2021 | CNY | 34.78 | 35.25 | 34.32 | 34.4 | 34.4 | -0.29 (-0.84%) | 3,999,510 |
9 Jul 2021 | CNY | 34.98 | 35.03 | 34.11 | 34.69 | 34.69 | -0.09 (-0.26%) | 2,741,525 |
8 Jul 2021 | CNY | 36.05 | 36.21 | 34.69 | 34.78 | 34.78 | -1.22 (-3.39%) | 4,230,753 |
7 Jul 2021 | CNY | 36.65 | 36.83 | 35.93 | 36 | 36 | -0.45 (-1.23%) | 3,724,693 |
6 Jul 2021 | CNY | 36.75 | 36.83 | 35.8 | 36.45 | 36.45 | -0.14 (-0.38%) | 3,179,560 |
5 Jul 2021 | CNY | 35.08 | 36.96 | 34.85 | 36.59 | 36.59 | +1.51 (+4.30%) | 5,505,591 |
2 Jul 2021 | CNY | 36.04 | 36.62 | 34.97 | 35.08 | 35.08 | -1.27 (-3.49%) | 4,363,981 |
1 Jul 2021 | CNY | 37.18 | 37.25 | 36.09 | 36.35 | 36.35 | -0.79 (-2.13%) | 3,387,348 |
30 Jun 2021 | CNY | 37.05 | 37.66 | 36.95 | 37.14 | 37.14 | +0.02 (+0.05%) | 2,393,995 |
29 Jun 2021 | CNY | 38 | 38.06 | 37.01 | 37.12 | 37.12 | -1.1 (-2.88%) | 4,066,378 |
28 Jun 2021 | CNY | 37.44 | 38.31 | 36.96 | 38.22 | 38.22 | +0.8 (+2.14%) | 4,902,536 |
25 Jun 2021 | CNY | 37.21 | 37.69 | 36.42 | 37.42 | 37.42 | +0.1 (+0.27%) | 3,484,245 |
24 Jun 2021 | CNY | 37.2 | 37.55 | 36.43 | 37.32 | 37.32 | -0.02 (-0.05%) | 4,028,942 |
23 Jun 2021 | CNY | 38.1 | 38.42 | 36.97 | 37.34 | 37.34 | -1.14 (-2.96%) | 4,776,471 |
22 Jun 2021 | CNY | 37.8 | 38.52 | 37.32 | 38.48 | 38.48 | +1.05 (+2.81%) | 3,812,495 |
21 Jun 2021 | CNY | 38.2 | 38.66 | 37.38 | 37.43 | 37.43 | -1.04 (-2.70%) | 4,178,482 |
18 Jun 2021 | CNY | 38.73 | 39.04 | 38.02 | 38.47 | 38.47 | -0.26 (-0.67%) | 3,540,242 |
17 Jun 2021 | CNY | 37.9 | 39.17 | 37.73 | 38.73 | 38.73 | +1.09 (+2.90%) | 4,675,844 |
16 Jun 2021 | CNY | 37.55 | 38.58 | 37.16 | 37.64 | 37.64 | +0.09 (+0.24%) | 4,020,020 |
15 Jun 2021 | CNY | 37.08 | 37.73 | 36.18 | 37.55 | 37.55 | +0.49 (+1.32%) | 4,355,812 |
11 Jun 2021 | CNY | 38.63 | 38.89 | 36.92 | 37.06 | 37.06 | -1.57 (-4.06%) | 5,997,954 |
10 Jun 2021 | CNY | 39.65 | 40.14 | 38.02 | 38.63 | 38.63 | -1.36 (-3.40%) | 6,254,704 |
9 Jun 2021 | CNY | 39.19 | 40.3 | 38.21 | 39.99 | 39.99 | +0.48 (+1.21%) | 6,322,178 |
8 Jun 2021 | CNY | 43.18 | 43.4 | 39.51 | 39.51 | 39.51 | -4.39 (-10.00%) | 10,045,391 |
7 Jun 2021 | CNY | 42.09 | 44.2 | 41.33 | 43.9 | 43.9 | +1.81 (+4.30%) | 7,870,364 |
4 Jun 2021 | CNY | 41.06 | 42.6 | 40.98 | 42.09 | 42.09 | +0.9 (+2.18%) | 6,402,356 |
3 Jun 2021 | CNY | 41.57 | 43.44 | 40.9 | 41.19 | 41.19 | -0.76 (-1.81%) | 8,046,222 |
2 Jun 2021 | CNY | 40.59 | 42.03 | 39.8 | 41.95 | 41.95 | +1.35 (+3.33%) | 8,912,732 |