Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | CNY | 15.91 | 16 | 15.08 | 15.23 | 15.23 | -0.71 (-4.45%) | 22,294,232 |
16 Aug 2021 | CNY | 15.68 | 16.02 | 15.42 | 15.94 | 15.94 | +0.16 (+1.01%) | 22,747,603 |
13 Aug 2021 | CNY | 16.1 | 16.12 | 15.74 | 15.78 | 15.78 | -0.44 (-2.71%) | 25,634,932 |
12 Aug 2021 | CNY | 15.87 | 16.34 | 15.62 | 16.22 | 16.22 | +0.23 (+1.44%) | 34,294,580 |
11 Aug 2021 | CNY | 15.7 | 16.08 | 15.37 | 15.99 | 15.99 | +0.22 (+1.40%) | 27,595,322 |
10 Aug 2021 | CNY | 15.65 | 15.79 | 15.48 | 15.77 | 15.77 | +0.13 (+0.83%) | 26,935,672 |
9 Aug 2021 | CNY | 15.85 | 16.03 | 15.56 | 15.64 | 15.64 | -0.21 (-1.32%) | 27,266,308 |
6 Aug 2021 | CNY | 15.86 | 16.24 | 15.62 | 15.85 | 15.85 | -0.02 (-0.13%) | 26,264,406 |
5 Aug 2021 | CNY | 16.48 | 16.48 | 15.83 | 15.87 | 15.87 | -0.59 (-3.58%) | 33,359,853 |
4 Aug 2021 | CNY | 16.09 | 16.59 | 15.9 | 16.46 | 16.46 | +0.41 (+2.55%) | 35,495,599 |
3 Aug 2021 | CNY | 16.83 | 16.86 | 15.93 | 16.05 | 16.05 | -0.78 (-4.63%) | 33,958,555 |
2 Aug 2021 | CNY | 17.03 | 17.22 | 16.62 | 16.83 | 16.83 | -0.21 (-1.23%) | 35,205,105 |
30 Jul 2021 | CNY | 17.15 | 17.28 | 16.67 | 17.04 | 17.04 | -0.07 (-0.41%) | 33,200,572 |
29 Jul 2021 | CNY | 16.65 | 17.65 | 16.58 | 17.11 | 17.11 | +0.74 (+4.52%) | 42,773,194 |
28 Jul 2021 | CNY | 15.74 | 16.5 | 14.91 | 16.37 | 16.37 | +0.31 (+1.93%) | 39,027,232 |
27 Jul 2021 | CNY | 16.76 | 16.97 | 16 | 16.06 | 16.06 | -0.46 (-2.78%) | 38,147,377 |
26 Jul 2021 | CNY | 17.29 | 17.6 | 16.2 | 16.52 | 16.52 | -0.93 (-5.33%) | 44,328,534 |
23 Jul 2021 | CNY | 18.49 | 18.74 | 17.3 | 17.45 | 17.45 | -0.82 (-4.49%) | 42,767,087 |
22 Jul 2021 | CNY | 17.16 | 18.28 | 17.11 | 18.27 | 18.27 | +1.19 (+6.97%) | 57,140,111 |
21 Jul 2021 | CNY | 17.23 | 17.43 | 17.05 | 17.08 | 17.08 | -0.13 (-0.76%) | 35,065,563 |
20 Jul 2021 | CNY | 17.47 | 17.64 | 16.78 | 17.21 | 17.21 | -0.49 (-2.77%) | 33,057,037 |
19 Jul 2021 | CNY | 17.99 | 18.33 | 17.6 | 17.7 | 17.7 | -0.23 (-1.28%) | 32,972,034 |
16 Jul 2021 | CNY | 17.47 | 18.58 | 17.32 | 17.93 | 17.93 | +0.54 (+3.11%) | 47,470,670 |
15 Jul 2021 | CNY | 17.51 | 17.6 | 16.88 | 17.39 | 17.39 | -0.15 (-0.86%) | 29,951,274 |
14 Jul 2021 | CNY | 17.18 | 17.59 | 16.65 | 17.54 | 17.54 | +0.36 (+2.10%) | 36,477,658 |
13 Jul 2021 | CNY | 16.88 | 17.76 | 16.53 | 17.18 | 17.18 | -0.41 (-2.33%) | 60,312,456 |
12 Jul 2021 | CNY | 18.49 | 18.6 | 17.35 | 17.59 | 17.59 | -0.86 (-4.66%) | 52,428,659 |
9 Jul 2021 | CNY | 18 | 18.61 | 17.67 | 18.45 | 18.45 | +0.29 (+1.60%) | 28,520,198 |
8 Jul 2021 | CNY | 18.18 | 18.88 | 17.86 | 18.16 | 18.16 | -0.01 (-0.06%) | 35,481,579 |
7 Jul 2021 | CNY | 17.63 | 18.32 | 17.41 | 18.17 | 18.17 | +0.07 (+0.39%) | 37,931,864 |