Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 20.78 | 21.3 | 20.28 | 20.38 | 20.38 | -0.73 (-3.46%) | 22,329,918 |
13 Jul 2021 | CNY | 20.4 | 21.21 | 20.1 | 21.11 | 21.11 | +0.84 (+4.14%) | 41,355,898 |
12 Jul 2021 | CNY | 18.54 | 20.28 | 18.54 | 20.27 | 20.27 | +1.83 (+9.92%) | 29,672,844 |
9 Jul 2021 | CNY | 18.28 | 18.55 | 17.97 | 18.44 | 18.44 | -0.02 (-0.11%) | 5,363,695 |
8 Jul 2021 | CNY | 18.11 | 18.72 | 17.97 | 18.46 | 18.46 | +0.36 (+1.99%) | 7,263,904 |
7 Jul 2021 | CNY | 18.21 | 18.25 | 17.95 | 18.1 | 18.1 | -0.15 (-0.82%) | 6,618,845 |
6 Jul 2021 | CNY | 18.22 | 18.49 | 18.2 | 18.25 | 18.25 | -0.13 (-0.71%) | 4,061,249 |
5 Jul 2021 | CNY | 18.74 | 18.93 | 18.1 | 18.38 | 18.38 | -0.02 (-0.11%) | 5,776,095 |
2 Jul 2021 | CNY | 19.02 | 19.15 | 18.32 | 18.4 | 18.4 | -0.77 (-4.02%) | 9,513,526 |
1 Jul 2021 | CNY | 19.51 | 19.7 | 19.01 | 19.17 | 19.17 | -0.6 (-3.03%) | 6,540,858 |
30 Jun 2021 | CNY | 19.06 | 20.1 | 18.81 | 19.77 | 19.77 | +0.77 (+4.05%) | 11,427,294 |
29 Jun 2021 | CNY | 18.63 | 19.56 | 18.62 | 19 | 19 | +0.39 (+2.10%) | 7,721,072 |
28 Jun 2021 | CNY | 19.14 | 19.3 | 18.5 | 18.61 | 18.61 | -0.57 (-2.97%) | 6,125,972 |
25 Jun 2021 | CNY | 19.1 | 19.36 | 18.96 | 19.18 | 19.18 | +0.08 (+0.42%) | 4,868,331 |
24 Jun 2021 | CNY | 19.53 | 19.53 | 18.92 | 19.1 | 19.1 | -0.4 (-2.05%) | 5,848,341 |
23 Jun 2021 | CNY | 20.2 | 20.2 | 19.5 | 19.5 | 19.5 | -0.52 (-2.60%) | 8,399,846 |
22 Jun 2021 | CNY | 20 | 20.12 | 19.78 | 20.02 | 20.02 | +0.03 (+0.15%) | 7,701,284 |
21 Jun 2021 | CNY | 19.62 | 20.08 | 19.62 | 19.99 | 19.99 | +0.28 (+1.42%) | 6,659,770 |
18 Jun 2021 | CNY | 19.85 | 19.94 | 19.64 | 19.71 | 19.71 | -0.11 (-0.55%) | 4,127,452 |
17 Jun 2021 | CNY | 19.5 | 19.95 | 19.44 | 19.82 | 19.82 | +0.38 (+1.95%) | 5,165,630 |
16 Jun 2021 | CNY | 19.74 | 19.74 | 19.4 | 19.44 | 19.44 | -0.36 (-1.82%) | 4,132,215 |
15 Jun 2021 | CNY | 19.79 | 20.09 | 19.7 | 19.8 | 19.8 | +0.01 (+0.05%) | 5,744,067 |
11 Jun 2021 | CNY | 19.85 | 19.97 | 19.06 | 19.79 | 19.79 | +0.02 (+0.10%) | 11,234,522 |
10 Jun 2021 | CNY | 19.66 | 19.97 | 19.47 | 19.77 | 19.77 | +0.11 (+0.56%) | 5,531,933 |
9 Jun 2021 | CNY | 19.88 | 20 | 19.6 | 19.66 | 19.66 | -0.09 (-0.46%) | 5,223,557 |
8 Jun 2021 | CNY | 20.1 | 20.1 | 19.52 | 19.75 | 19.75 | +0.02 (+0.10%) | 6,506,502 |
7 Jun 2021 | CNY | 20.2 | 20.48 | 19.54 | 19.73 | 19.73 | -0.29 (-1.45%) | 5,057,359 |
4 Jun 2021 | CNY | 19.81 | 20.17 | 19.68 | 20.02 | 20.02 | +0.09 (+0.45%) | 6,882,533 |
3 Jun 2021 | CNY | 19.77 | 20.1 | 19.44 | 19.93 | 19.93 | +0.32 (+1.63%) | 7,279,646 |
2 Jun 2021 | CNY | 19.74 | 20.06 | 19.52 | 19.61 | 19.61 | -0.16 (-0.81%) | 5,453,258 |