Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | CNY | 21.99 | 21.99 | 19.63 | 19.71 | 19.71 | -0.49 (-2.43%) | 7,458,856 |
16 Aug 2021 | CNY | 18.41 | 20.2 | 18.41 | 20.2 | 20.2 | +1.84 (+10.02%) | 1,610,666 |
13 Aug 2021 | CNY | 18.68 | 18.68 | 18.22 | 18.36 | 18.36 | -0.29 (-1.55%) | 1,445,703 |
12 Aug 2021 | CNY | 17.91 | 19.11 | 17.82 | 18.65 | 18.65 | +0.74 (+4.13%) | 3,223,965 |
11 Aug 2021 | CNY | 17.92 | 17.95 | 17.71 | 17.91 | 17.91 | +0.03 (+0.17%) | 873,863 |
10 Aug 2021 | CNY | 17.52 | 17.95 | 17.52 | 17.88 | 17.88 | +0.28 (+1.59%) | 1,072,503 |
9 Aug 2021 | CNY | 17.33 | 17.7 | 17.3 | 17.6 | 17.6 | +0.13 (+0.74%) | 767,506 |
6 Aug 2021 | CNY | 17.5 | 17.7 | 17.41 | 17.47 | 17.47 | -0.15 (-0.85%) | 845,148 |
5 Aug 2021 | CNY | 17.89 | 18.02 | 17.61 | 17.62 | 17.62 | -0.43 (-2.38%) | 962,616 |
4 Aug 2021 | CNY | 18.04 | 18.17 | 17.75 | 18.05 | 18.05 | +0.05 (+0.28%) | 1,076,775 |
3 Aug 2021 | CNY | 18.52 | 18.65 | 17.86 | 18 | 18 | -0.6 (-3.23%) | 1,676,000 |
2 Aug 2021 | CNY | 18.97 | 18.98 | 18.46 | 18.6 | 18.6 | -0.35 (-1.85%) | 1,659,223 |
30 Jul 2021 | CNY | 18.67 | 19.12 | 18.3 | 18.95 | 18.95 | +0.28 (+1.50%) | 3,761,753 |
29 Jul 2021 | CNY | 17.86 | 18.67 | 17.01 | 18.67 | 18.67 | +0.79 (+4.42%) | 4,182,349 |
28 Jul 2021 | CNY | 18 | 18.78 | 17.7 | 17.88 | 17.88 | +0.19 (+1.07%) | 3,669,647 |
27 Jul 2021 | CNY | 16.7 | 17.78 | 16.52 | 17.69 | 17.69 | +0.98 (+5.86%) | 3,431,091 |
26 Jul 2021 | CNY | 17.2 | 17.2 | 16.45 | 16.71 | 16.71 | -0.54 (-3.13%) | 1,376,498 |
23 Jul 2021 | CNY | 17.91 | 17.91 | 17.23 | 17.25 | 17.25 | -0.66 (-3.69%) | 1,600,105 |
22 Jul 2021 | CNY | 18.19 | 18.27 | 17.91 | 17.91 | 17.91 | -0.29 (-1.59%) | 952,833 |
21 Jul 2021 | CNY | 18.05 | 18.25 | 18 | 18.2 | 18.2 | +0.17 (+0.94%) | 803,566 |
20 Jul 2021 | CNY | 17.96 | 18.1 | 17.87 | 18.03 | 18.03 | +0.07 (+0.39%) | 558,460 |
19 Jul 2021 | CNY | 18.2 | 18.27 | 17.87 | 17.96 | 17.96 | -0.37 (-2.02%) | 1,018,940 |
16 Jul 2021 | CNY | 18.8 | 18.8 | 18.31 | 18.33 | 18.33 | -0.35 (-1.87%) | 1,266,338 |
15 Jul 2021 | CNY | 18.99 | 18.99 | 18.61 | 18.68 | 18.68 | -0.31 (-1.63%) | 1,124,931 |
14 Jul 2021 | CNY | 19.18 | 19.3 | 18.99 | 18.99 | 18.99 | -0.16 (-0.84%) | 1,061,920 |
13 Jul 2021 | CNY | 19.08 | 19.16 | 18.92 | 19.15 | 19.15 | +0.09 (+0.47%) | 821,484 |
12 Jul 2021 | CNY | 19.12 | 19.25 | 19.02 | 19.06 | 19.06 | -0.01 (-0.05%) | 1,029,036 |
9 Jul 2021 | CNY | 18.83 | 19.08 | 18.63 | 19.07 | 19.07 | +0.25 (+1.33%) | 1,094,297 |
8 Jul 2021 | CNY | 19.26 | 19.33 | 18.8 | 18.82 | 18.82 | -0.43 (-2.23%) | 1,349,501 |
7 Jul 2021 | CNY | 19.2 | 19.34 | 19.12 | 19.25 | 19.25 | +0.05 (+0.26%) | 1,165,528 |