Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 15.79 | 15.92 | 15.51 | 15.72 | 15.72 | -0.21 (-1.32%) | 6,188,187 |
13 Jul 2021 | CNY | 15.61 | 16.25 | 15.45 | 15.93 | 15.93 | +0.26 (+1.66%) | 11,041,305 |
12 Jul 2021 | CNY | 15.6 | 15.79 | 15.4 | 15.67 | 15.67 | +0.07 (+0.45%) | 8,868,415 |
9 Jul 2021 | CNY | 15.3 | 15.8 | 15.2 | 15.6 | 15.6 | +0.09 (+0.58%) | 8,699,117 |
8 Jul 2021 | CNY | 16.4 | 16.4 | 15.49 | 15.51 | 15.51 | -0.86 (-5.25%) | 13,559,441 |
7 Jul 2021 | CNY | 16.29 | 16.41 | 15.86 | 16.37 | 16.37 | -0.09 (-0.55%) | 11,068,797 |
6 Jul 2021 | CNY | 16.94 | 16.94 | 15.86 | 16.46 | 16.46 | -0.66 (-3.86%) | 15,146,637 |
5 Jul 2021 | CNY | 17.25 | 17.39 | 16.53 | 17.12 | 17.12 | +0.22 (+1.30%) | 16,396,551 |
2 Jul 2021 | CNY | 16.27 | 17.31 | 16.2 | 16.9 | 16.9 | +0.5 (+3.05%) | 18,742,350 |
1 Jul 2021 | CNY | 16.6 | 17.35 | 16.1 | 16.4 | 16.4 | -0.38 (-2.26%) | 23,609,300 |
30 Jun 2021 | CNY | 15.99 | 17.5 | 15.15 | 16.78 | 16.78 | +0.72 (+4.48%) | 36,611,074 |
29 Jun 2021 | CNY | 14.45 | 16.06 | 14.44 | 16.06 | 16.06 | +1.46 (+10.00%) | 27,780,984 |
28 Jun 2021 | CNY | 14.08 | 14.62 | 14.06 | 14.6 | 14.6 | +0.48 (+3.40%) | 3,940,313 |
25 Jun 2021 | CNY | 14.24 | 14.31 | 13.99 | 14.12 | 14.12 | -0.12 (-0.84%) | 2,027,367 |
24 Jun 2021 | CNY | 14.49 | 14.5 | 14.22 | 14.24 | 14.24 | -0.26 (-1.79%) | 2,164,003 |
23 Jun 2021 | CNY | 14.64 | 14.75 | 14.33 | 14.5 | 14.5 | -0.13 (-0.89%) | 3,030,050 |
22 Jun 2021 | CNY | 14.23 | 14.63 | 14.22 | 14.63 | 14.63 | +0.45 (+3.17%) | 4,687,461 |
21 Jun 2021 | CNY | 14.28 | 14.36 | 14.06 | 14.18 | 14.18 | -0.1 (-0.70%) | 2,282,333 |
18 Jun 2021 | CNY | 14.25 | 14.31 | 14.03 | 14.28 | 14.28 | -0.11 (-0.76%) | 3,030,849 |
17 Jun 2021 | CNY | 14.19 | 14.47 | 14 | 14.39 | 14.39 | +0.24 (+1.70%) | 3,241,692 |
16 Jun 2021 | CNY | 14.21 | 14.35 | 14.02 | 14.15 | 14.15 | -0.04 (-0.28%) | 3,085,750 |
15 Jun 2021 | CNY | 13.9 | 14.36 | 13.9 | 14.19 | 14.19 | +0.35 (+2.53%) | 4,176,191 |
11 Jun 2021 | CNY | 14.03 | 14.05 | 13.79 | 13.84 | 13.84 | -0.09 (-0.65%) | 2,951,202 |
10 Jun 2021 | CNY | 13.65 | 13.95 | 13.61 | 13.93 | 13.93 | +0.31 (+2.28%) | 3,162,535 |
9 Jun 2021 | CNY | 13.59 | 13.74 | 13.53 | 13.62 | 13.62 | -0.07 (-0.51%) | 1,136,601 |
8 Jun 2021 | CNY | 13.56 | 13.8 | 13.5 | 13.69 | 13.69 | +0.18 (+1.33%) | 2,349,631 |
7 Jun 2021 | CNY | 13.26 | 13.52 | 13.26 | 13.51 | 13.51 | +0.26 (+1.96%) | 1,570,812 |
4 Jun 2021 | CNY | 13.3 | 13.42 | 13.15 | 13.25 | 13.25 | -0.1 (-0.75%) | 1,062,700 |
3 Jun 2021 | CNY | 13.44 | 13.55 | 13.31 | 13.35 | 13.35 | -0.11 (-0.82%) | 1,073,950 |
2 Jun 2021 | CNY | 13.6 | 13.6 | 13.31 | 13.46 | 13.46 | -0.1 (-0.74%) | 1,476,400 |