Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 34.37 | 34.56 | 33.33 | 34.34 | 34.34 | -0.14 (-0.41%) | 11,366,948 |
24 Aug 2021 | CNY | 31.9 | 34.65 | 31.9 | 34.48 | 34.48 | +2.75 (+8.67%) | 14,294,142 |
23 Aug 2021 | CNY | 32.06 | 32.39 | 31.63 | 31.73 | 31.73 | -0.5 (-1.55%) | 7,367,957 |
20 Aug 2021 | CNY | 31.6 | 32.44 | 31.2 | 32.23 | 32.23 | +0.67 (+2.12%) | 4,836,815 |
19 Aug 2021 | CNY | 31.56 | 32.2 | 31.3 | 31.56 | 31.56 | -0.3 (-0.94%) | 3,690,074 |
18 Aug 2021 | CNY | 31.42 | 32.18 | 30.21 | 31.86 | 31.86 | +0.25 (+0.79%) | 6,710,996 |
17 Aug 2021 | CNY | 31.89 | 32.39 | 31.37 | 31.61 | 31.61 | -0.63 (-1.95%) | 8,401,524 |
16 Aug 2021 | CNY | 32.8 | 32.82 | 32.01 | 32.24 | 32.24 | -0.76 (-2.30%) | 5,682,578 |
13 Aug 2021 | CNY | 31.81 | 33.21 | 31.81 | 33 | 33 | +0.68 (+2.10%) | 5,244,314 |
12 Aug 2021 | CNY | 31.91 | 32.84 | 31.78 | 32.32 | 32.32 | +0.32 (+1%) | 5,056,377 |
11 Aug 2021 | CNY | 33.54 | 33.6 | 31.89 | 32 | 32 | -1.37 (-4.11%) | 5,627,109 |
10 Aug 2021 | CNY | 32.3 | 33.54 | 32.2 | 33.37 | 33.37 | +0.99 (+3.06%) | 5,822,971 |
9 Aug 2021 | CNY | 32.55 | 32.68 | 31.82 | 32.38 | 32.38 | -0.1 (-0.31%) | 8,091,141 |
6 Aug 2021 | CNY | 32.49 | 32.6 | 31.8 | 32.48 | 32.48 | +0.1 (+0.31%) | 7,471,097 |
5 Aug 2021 | CNY | 31.91 | 32.58 | 31.15 | 32.38 | 32.38 | +0.47 (+1.47%) | 9,417,333 |
4 Aug 2021 | CNY | 31.4 | 32.06 | 31.25 | 31.91 | 31.91 | +0.51 (+1.62%) | 9,647,405 |
3 Aug 2021 | CNY | 30.1 | 31.6 | 30.1 | 31.4 | 31.4 | +1 (+3.29%) | 11,179,323 |
2 Aug 2021 | CNY | 29.53 | 30.64 | 29.01 | 30.4 | 30.4 | +1.27 (+4.36%) | 10,005,803 |
30 Jul 2021 | CNY | 28.42 | 29.31 | 28.16 | 29.13 | 29.13 | +0.63 (+2.21%) | 9,951,011 |
29 Jul 2021 | CNY | 29.36 | 29.49 | 28.34 | 28.5 | 28.5 | -0.5 (-1.72%) | 14,480,646 |
28 Jul 2021 | CNY | 29.09 | 30.3 | 28.66 | 29 | 29 | -0.75 (-2.52%) | 12,140,879 |
27 Jul 2021 | CNY | 30.2 | 30.44 | 29.68 | 29.75 | 29.75 | -0.45 (-1.49%) | 8,283,031 |
26 Jul 2021 | CNY | 30.24 | 30.58 | 29.57 | 30.2 | 30.2 | 0.0 (0.0%) | 9,491,061 |
23 Jul 2021 | CNY | 31.59 | 31.77 | 29.94 | 30.2 | 30.2 | -1.68 (-5.27%) | 18,105,754 |
22 Jul 2021 | CNY | 32.67 | 32.68 | 31.53 | 31.88 | 31.88 | -0.59 (-1.82%) | 8,513,918 |
21 Jul 2021 | CNY | 32.42 | 33.1 | 31.9 | 32.47 | 32.47 | +0.27 (+0.84%) | 9,195,391 |
20 Jul 2021 | CNY | 33.1 | 33.45 | 32.09 | 32.2 | 32.2 | -0.95 (-2.87%) | 8,608,597 |
19 Jul 2021 | CNY | 31.83 | 33.41 | 31.75 | 33.15 | 33.15 | +1.04 (+3.24%) | 9,858,727 |
16 Jul 2021 | CNY | 32.19 | 32.92 | 32 | 32.11 | 32.11 | -0.34 (-1.05%) | 5,044,680 |
15 Jul 2021 | CNY | 33.8 | 34.07 | 32.18 | 32.45 | 32.45 | -1.25 (-3.71%) | 9,501,741 |