Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | CNY | 14.8 | 14.8 | 14.25 | 14.51 | 14.51 | -0.2 (-1.36%) | 11,548,517 |
5 Jul 2021 | CNY | 14.3 | 14.82 | 14.21 | 14.71 | 14.71 | +0.37 (+2.58%) | 12,335,979 |
2 Jul 2021 | CNY | 14.91 | 14.92 | 14.21 | 14.34 | 14.34 | -0.7 (-4.65%) | 18,944,577 |
1 Jul 2021 | CNY | 16.11 | 16.18 | 15 | 15.04 | 15.04 | -1.06 (-6.58%) | 26,361,692 |
30 Jun 2021 | CNY | 15.76 | 16.39 | 15.42 | 16.1 | 16.1 | +0.34 (+2.16%) | 21,580,745 |
29 Jun 2021 | CNY | 16.28 | 16.45 | 15.75 | 15.76 | 15.76 | -0.52 (-3.19%) | 17,126,799 |
28 Jun 2021 | CNY | 16.33 | 16.75 | 16.01 | 16.28 | 16.28 | -0.16 (-0.97%) | 21,331,244 |
25 Jun 2021 | CNY | 16.39 | 16.79 | 16.03 | 16.44 | 16.44 | +0.05 (+0.31%) | 22,577,930 |
24 Jun 2021 | CNY | 16.3 | 17 | 16.13 | 16.39 | 16.39 | -0.11 (-0.67%) | 31,001,775 |
23 Jun 2021 | CNY | 15.69 | 16.76 | 15.51 | 16.5 | 16.5 | +0.92 (+5.91%) | 38,495,066 |
22 Jun 2021 | CNY | 15.5 | 15.71 | 15.09 | 15.58 | 15.58 | +0.14 (+0.91%) | 26,197,084 |
21 Jun 2021 | CNY | 14.65 | 15.5 | 14.25 | 15.44 | 15.44 | +0.77 (+5.25%) | 24,845,366 |
18 Jun 2021 | CNY | 14.68 | 14.85 | 14.1 | 14.67 | 14.67 | -0.18 (-1.21%) | 15,697,815 |
17 Jun 2021 | CNY | 15.12 | 15.48 | 14.61 | 14.85 | 14.85 | -0.22 (-1.46%) | 17,757,714 |
16 Jun 2021 | CNY | 15.05 | 15.37 | 14.81 | 15.07 | 15.07 | +0.02 (+0.13%) | 12,200,102 |
15 Jun 2021 | CNY | 15.54 | 15.58 | 14.93 | 15.05 | 15.05 | -0.45 (-2.90%) | 14,428,491 |
11 Jun 2021 | CNY | 15.78 | 15.78 | 15.11 | 15.5 | 15.5 | -0.6 (-3.73%) | 29,537,359 |
10 Jun 2021 | CNY | 15.89 | 16.1 | 15.38 | 16.1 | 16.1 | +0.36 (+2.29%) | 42,043,455 |
9 Jun 2021 | CNY | 14.35 | 15.74 | 14.35 | 15.74 | 15.74 | +1.43 (+9.99%) | 29,510,010 |
8 Jun 2021 | CNY | 15.32 | 15.42 | 14.24 | 14.31 | 14.31 | -0.93 (-6.10%) | 22,141,425 |
7 Jun 2021 | CNY | 14.67 | 15.32 | 14.67 | 15.24 | 15.24 | +0.64 (+4.38%) | 21,738,504 |
4 Jun 2021 | CNY | 14.38 | 14.86 | 14.28 | 14.6 | 14.6 | +0.16 (+1.11%) | 14,782,695 |
3 Jun 2021 | CNY | 14.61 | 14.82 | 14.38 | 14.44 | 14.44 | -0.18 (-1.23%) | 11,548,657 |
2 Jun 2021 | CNY | 14.99 | 15.07 | 14.5 | 14.62 | 14.62 | -0.37 (-2.47%) | 16,597,385 |
1 Jun 2021 | CNY | 15 | 15.2 | 14.5 | 14.99 | 14.99 | -0.15 (-0.99%) | 22,455,666 |
31 May 2021 | CNY | 14.78 | 15.16 | 14.5 | 15.14 | 15.14 | +0.54 (+3.70%) | 29,039,625 |
28 May 2021 | CNY | 14.36 | 14.98 | 14.36 | 14.6 | 14.6 | +0.26 (+1.81%) | 25,482,936 |
27 May 2021 | CNY | 14.19 | 14.54 | 14.03 | 14.34 | 14.34 | +0.17 (+1.20%) | 23,501,388 |
26 May 2021 | CNY | 13.26 | 14.49 | 13.24 | 14.17 | 14.17 | +0.94 (+7.11%) | 28,765,328 |
25 May 2021 | CNY | 13.16 | 13.25 | 12.88 | 13.23 | 13.23 | +0.06 (+0.46%) | 8,837,951 |