Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | CNY | 20.31 | 21.23 | 19.54 | 20.36 | 20.36 | -0.76 (-3.60%) | 78,288,240 |
5 Jul 2021 | CNY | 20.42 | 21.4 | 19.88 | 21.12 | 21.12 | +0.72 (+3.53%) | 84,783,778 |
2 Jul 2021 | CNY | 19.1 | 20.92 | 18.7 | 20.4 | 20.4 | +1.35 (+7.09%) | 96,220,063 |
1 Jul 2021 | CNY | 19.77 | 20.19 | 18.57 | 19.05 | 19.05 | -0.94 (-4.70%) | 89,017,371 |
30 Jun 2021 | CNY | 18.02 | 19.99 | 18.02 | 19.99 | 19.99 | +1.82 (+10.02%) | 132,660,647 |
29 Jun 2021 | CNY | 18.55 | 18.85 | 17.6 | 18.17 | 18.17 | -0.33 (-1.78%) | 68,765,564 |
28 Jun 2021 | CNY | 17.54 | 18.96 | 17.53 | 18.5 | 18.5 | +0.44 (+2.44%) | 85,704,854 |
25 Jun 2021 | CNY | 17.21 | 18.08 | 16.32 | 18.06 | 18.06 | +0.84 (+4.88%) | 93,089,818 |
24 Jun 2021 | CNY | 18.19 | 18.33 | 16.99 | 17.22 | 17.22 | -1.1 (-6.00%) | 80,428,153 |
23 Jun 2021 | CNY | 18.26 | 18.88 | 17.38 | 18.32 | 18.32 | +0.16 (+0.88%) | 104,311,548 |
22 Jun 2021 | CNY | 18 | 18.99 | 17.5 | 18.16 | 18.16 | +0.54 (+3.06%) | 131,469,451 |
21 Jun 2021 | CNY | 17.2 | 17.62 | 17.01 | 17.62 | 17.62 | +1.6 (+9.99%) | 32,999,388 |
18 Jun 2021 | CNY | 15.21 | 16.43 | 14.25 | 16.02 | 16.02 | +0.34 (+2.17%) | 116,903,811 |
17 Jun 2021 | CNY | 15.17 | 15.96 | 14.96 | 15.68 | 15.68 | +0.43 (+2.82%) | 108,547,706 |
16 Jun 2021 | CNY | 17.51 | 17.77 | 15.24 | 15.25 | 15.25 | -1.68 (-9.92%) | 153,732,238 |
15 Jun 2021 | CNY | 17.5 | 17.88 | 16.71 | 16.93 | 16.93 | -1.21 (-6.67%) | 107,880,238 |
11 Jun 2021 | CNY | 16.19 | 18.14 | 16.01 | 18.14 | 18.14 | +1.65 (+10.01%) | 158,653,309 |
10 Jun 2021 | CNY | 14.9 | 16.49 | 14.67 | 16.49 | 16.49 | +1.5 (+10.01%) | 151,123,274 |
9 Jun 2021 | CNY | 15.5 | 15.78 | 14.7 | 14.99 | 14.99 | +0.32 (+2.18%) | 108,180,018 |
8 Jun 2021 | CNY | 15.21 | 16.19 | 14.55 | 14.67 | 14.67 | -0.24 (-1.61%) | 144,619,904 |
7 Jun 2021 | CNY | 14.8 | 14.91 | 14.08 | 14.91 | 14.91 | +1.36 (+10.04%) | 120,120,749 |
4 Jun 2021 | CNY | 12.35 | 13.55 | 12.32 | 13.55 | 13.55 | +1.23 (+9.98%) | 46,710,340 |
3 Jun 2021 | CNY | 12.03 | 12.65 | 11.68 | 12.32 | 12.32 | +0.31 (+2.58%) | 39,635,342 |
2 Jun 2021 | CNY | 12.32 | 12.62 | 11.88 | 12.01 | 12.01 | -0.12 (-0.99%) | 32,155,955 |
1 Jun 2021 | CNY | 11.97 | 12.42 | 11.97 | 12.13 | 12.13 | +0.17 (+1.42%) | 34,437,177 |
31 May 2021 | CNY | 11.61 | 12.19 | 11.51 | 11.96 | 11.96 | +0.39 (+3.37%) | 40,343,988 |
28 May 2021 | CNY | 11.6 | 12.2 | 11.5 | 11.57 | 11.57 | -0.12 (-1.03%) | 46,628,212 |
27 May 2021 | CNY | 10.85 | 11.86 | 10.82 | 11.69 | 11.69 | +0.84 (+7.74%) | 42,273,778 |
26 May 2021 | CNY | 10.7 | 11.17 | 10.7 | 10.85 | 10.85 | +0.07 (+0.65%) | 19,470,038 |
25 May 2021 | CNY | 10.64 | 10.83 | 10.49 | 10.78 | 10.78 | +0.14 (+1.32%) | 17,382,564 |