Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | CNY | 14.16 | 14.26 | 14.11 | 14.2 | 14.2 | +0.05 (+0.35%) | 1,634,226 |
5 Jul 2021 | CNY | 14.2 | 14.23 | 14.04 | 14.15 | 14.15 | -0.02 (-0.14%) | 1,151,993 |
2 Jul 2021 | CNY | 14.2 | 14.23 | 14.12 | 14.17 | 14.17 | -0.12 (-0.84%) | 1,502,100 |
1 Jul 2021 | CNY | 14.42 | 14.45 | 14.23 | 14.29 | 14.29 | -0.19 (-1.31%) | 1,882,431 |
30 Jun 2021 | CNY | 14.46 | 14.51 | 14.27 | 14.48 | 14.48 | +0.04 (+0.28%) | 2,412,700 |
29 Jun 2021 | CNY | 14.6 | 14.7 | 14.44 | 14.44 | 14.44 | -0.29 (-1.97%) | 2,753,917 |
28 Jun 2021 | CNY | 14.9 | 15.22 | 14.59 | 14.73 | 14.73 | +0.22 (+1.52%) | 4,707,842 |
25 Jun 2021 | CNY | 14.51 | 14.55 | 14.4 | 14.51 | 14.51 | +0.03 (+0.21%) | 1,452,300 |
24 Jun 2021 | CNY | 14.35 | 14.57 | 14.3 | 14.48 | 14.48 | +0.15 (+1.05%) | 1,972,200 |
23 Jun 2021 | CNY | 14.33 | 14.41 | 14.3 | 14.33 | 14.33 | +0.01 (+0.07%) | 1,334,621 |
22 Jun 2021 | CNY | 14.26 | 14.33 | 14.18 | 14.32 | 14.32 | +0.06 (+0.42%) | 1,734,291 |
21 Jun 2021 | CNY | 14.1 | 14.27 | 14.05 | 14.26 | 14.26 | +0.13 (+0.92%) | 1,103,091 |
18 Jun 2021 | CNY | 14.13 | 14.17 | 14.1 | 14.13 | 14.13 | 0.0 (0.0%) | 1,192,567 |
17 Jun 2021 | CNY | 14.12 | 14.18 | 14.06 | 14.13 | 14.13 | +0.01 (+0.07%) | 1,196,622 |
16 Jun 2021 | CNY | 14.33 | 14.33 | 14.08 | 14.12 | 14.12 | -0.2 (-1.40%) | 2,022,882 |
15 Jun 2021 | CNY | 14.55 | 14.61 | 14.29 | 14.32 | 14.32 | -0.53 (-3.57%) | 2,971,800 |
11 Jun 2021 | CNY | 14.8 | 14.95 | 14.71 | 14.85 | 14.85 | +0.07 (+0.47%) | 4,022,241 |
10 Jun 2021 | CNY | 14.78 | 14.8 | 14.67 | 14.78 | 14.78 | -0.01 (-0.07%) | 1,610,594 |
9 Jun 2021 | CNY | 14.63 | 14.85 | 14.56 | 14.79 | 14.79 | +0.09 (+0.61%) | 2,170,452 |
8 Jun 2021 | CNY | 14.83 | 14.83 | 14.64 | 14.7 | 14.7 | -0.03 (-0.20%) | 1,972,740 |
7 Jun 2021 | CNY | 14.62 | 14.8 | 14.6 | 14.73 | 14.73 | +0.15 (+1.03%) | 2,834,350 |
4 Jun 2021 | CNY | 14.53 | 14.62 | 14.47 | 14.58 | 14.58 | +0.02 (+0.14%) | 2,023,200 |
3 Jun 2021 | CNY | 14.67 | 14.71 | 14.55 | 14.56 | 14.56 | -0.09 (-0.61%) | 2,338,100 |
2 Jun 2021 | CNY | 14.57 | 14.82 | 14.5 | 14.65 | 14.65 | +0.05 (+0.34%) | 3,144,400 |
1 Jun 2021 | CNY | 14.72 | 14.74 | 14.53 | 14.6 | 14.6 | -0.09 (-0.61%) | 1,722,500 |
31 May 2021 | CNY | 14.61 | 14.71 | 14.41 | 14.69 | 14.69 | +0.07 (+0.48%) | 2,480,197 |
28 May 2021 | CNY | 14.73 | 14.77 | 14.6 | 14.62 | 14.62 | -0.1 (-0.68%) | 2,091,700 |
27 May 2021 | CNY | 14.76 | 14.83 | 14.67 | 14.72 | 14.72 | -0.05 (-0.34%) | 1,983,400 |
26 May 2021 | CNY | 14.77 | 14.87 | 14.62 | 14.77 | 14.77 | 0.0 (0.0%) | 2,565,633 |
25 May 2021 | CNY | 14.67 | 15 | 14.62 | 14.77 | 14.77 | +0.01 (+0.07%) | 2,570,544 |