Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 20.54 | 20.95 | 20 | 20.01 | 20.01 | -0.59 (-2.86%) | 17,399,941 |
13 Jul 2021 | CNY | 21.51 | 21.6 | 20 | 20.6 | 20.6 | -1.1 (-5.07%) | 25,062,213 |
12 Jul 2021 | CNY | 22.44 | 23.58 | 21.38 | 21.7 | 21.7 | -0.31 (-1.41%) | 37,693,919 |
9 Jul 2021 | CNY | 19.6 | 22.01 | 19.45 | 22.01 | 22.01 | +2 (+10.00%) | 29,104,161 |
8 Jul 2021 | CNY | 19.95 | 21.04 | 19.3 | 20.01 | 20.01 | +0.11 (+0.55%) | 26,881,379 |
7 Jul 2021 | CNY | 20.59 | 20.59 | 19 | 19.9 | 19.9 | +0.87 (+4.57%) | 37,302,702 |
6 Jul 2021 | CNY | 19.03 | 19.03 | 18.5 | 19.03 | 19.03 | +1.73 (+10%) | 10,177,876 |
5 Jul 2021 | CNY | 16.3 | 17.59 | 16.3 | 17.3 | 17.3 | +1.09 (+6.72%) | 17,250,469 |
2 Jul 2021 | CNY | 15.82 | 16.77 | 15.72 | 16.21 | 16.21 | -0.12 (-0.73%) | 12,849,024 |
1 Jul 2021 | CNY | 18.13 | 18.31 | 16.32 | 16.33 | 16.33 | -1.8 (-9.93%) | 20,081,443 |
30 Jun 2021 | CNY | 17.4 | 18.3 | 16.86 | 18.13 | 18.13 | +0.73 (+4.20%) | 18,492,750 |
29 Jun 2021 | CNY | 17.73 | 18.49 | 17.35 | 17.4 | 17.4 | -0.71 (-3.92%) | 16,248,002 |
28 Jun 2021 | CNY | 17.56 | 18.65 | 17.53 | 18.11 | 18.11 | +0.68 (+3.90%) | 22,199,816 |
25 Jun 2021 | CNY | 17.39 | 17.87 | 16.81 | 17.43 | 17.43 | -0.25 (-1.41%) | 19,161,367 |
24 Jun 2021 | CNY | 18.78 | 19.82 | 17.38 | 17.68 | 17.68 | -1.13 (-6.01%) | 27,801,711 |
23 Jun 2021 | CNY | 17.86 | 18.88 | 17.77 | 18.81 | 18.81 | +0.37 (+2.01%) | 23,450,456 |
22 Jun 2021 | CNY | 19.6 | 19.84 | 18.2 | 18.44 | 18.44 | -1.61 (-8.03%) | 33,899,670 |
21 Jun 2021 | CNY | 19.98 | 21.8 | 19.39 | 20.05 | 20.05 | -1.02 (-4.84%) | 43,644,426 |
18 Jun 2021 | CNY | 19.07 | 21.07 | 18.83 | 21.07 | 21.07 | +1.92 (+10.03%) | 45,401,765 |
17 Jun 2021 | CNY | 18.33 | 21 | 17.6 | 19.15 | 19.15 | -0.41 (-2.10%) | 43,987,190 |
16 Jun 2021 | CNY | 18 | 20.39 | 17.3 | 19.56 | 19.56 | +0.82 (+4.38%) | 45,774,476 |
15 Jun 2021 | CNY | 17.5 | 18.88 | 16.73 | 18.74 | 18.74 | +0.44 (+2.40%) | 42,353,797 |
11 Jun 2021 | CNY | 20.33 | 20.33 | 18.3 | 18.3 | 18.3 | -2.03 (-9.99%) | 44,137,843 |
10 Jun 2021 | CNY | 19.04 | 20.33 | 18.95 | 20.33 | 20.33 | +1.85 (+10.01%) | 51,137,842 |
9 Jun 2021 | CNY | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | +1.68 (+10%) | 3,076,280 |
8 Jun 2021 | CNY | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | +1.53 (+10.02%) | 1,268,053 |
7 Jun 2021 | CNY | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | +1.39 (+10.01%) | 2,423,400 |
4 Jun 2021 | CNY | 13.88 | 13.88 | 13.01 | 13.88 | 13.88 | +1.26 (+9.98%) | 28,104,863 |
3 Jun 2021 | CNY | 12.62 | 12.62 | 12.58 | 12.62 | 12.62 | +1.15 (+10.03%) | 4,973,235 |
2 Jun 2021 | CNY | 10.66 | 11.47 | 10.66 | 11.47 | 11.47 | +1.04 (+9.97%) | 7,045,734 |