Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | CNY | 33.55 | 33.95 | 32.85 | 33.36 | 33.36 | -0.18 (-0.54%) | 5,092,469 |
5 Jul 2021 | CNY | 33.25 | 34.24 | 33.13 | 33.54 | 33.54 | +0.48 (+1.45%) | 4,876,970 |
2 Jul 2021 | CNY | 34.48 | 34.61 | 32.67 | 33.06 | 33.06 | -1.55 (-4.48%) | 6,680,757 |
1 Jul 2021 | CNY | 34.7 | 35.46 | 33.9 | 34.61 | 34.61 | -0.09 (-0.26%) | 4,921,273 |
30 Jun 2021 | CNY | 34.92 | 34.94 | 33.81 | 34.7 | 34.7 | +0.02 (+0.06%) | 5,641,621 |
29 Jun 2021 | CNY | 33.52 | 34.94 | 33.43 | 34.68 | 34.68 | +0.93 (+2.76%) | 7,200,113 |
28 Jun 2021 | CNY | 33.27 | 33.8 | 32.73 | 33.75 | 33.75 | +0.42 (+1.26%) | 5,287,431 |
25 Jun 2021 | CNY | 33.36 | 33.53 | 32.51 | 33.33 | 33.33 | -0.09 (-0.27%) | 4,951,832 |
24 Jun 2021 | CNY | 33.08 | 33.76 | 32.53 | 33.42 | 33.42 | +0.62 (+1.89%) | 5,284,486 |
23 Jun 2021 | CNY | 32.9 | 33.26 | 32.2 | 32.8 | 32.8 | +1.04 (+3.27%) | 5,862,283 |
22 Jun 2021 | CNY | 31.1 | 32.36 | 31.03 | 31.76 | 31.76 | +0.66 (+2.12%) | 4,691,812 |
21 Jun 2021 | CNY | 30.96 | 31.69 | 30.62 | 31.1 | 31.1 | +0.51 (+1.67%) | 4,701,379 |
18 Jun 2021 | CNY | 31.41 | 31.43 | 30.28 | 30.59 | 30.59 | -0.82 (-2.61%) | 6,726,265 |
17 Jun 2021 | CNY | 31.61 | 32.08 | 31.05 | 31.41 | 31.41 | +0.42 (+1.36%) | 4,275,468 |
16 Jun 2021 | CNY | 32.32 | 32.55 | 30.51 | 30.99 | 30.99 | -1.3 (-4.03%) | 7,169,338 |
15 Jun 2021 | CNY | 33.24 | 33.48 | 32.08 | 32.29 | 32.29 | -1.12 (-3.35%) | 6,573,230 |
11 Jun 2021 | CNY | 35.93 | 36.08 | 33.29 | 33.41 | 33.41 | -2.71 (-7.50%) | 10,253,345 |
10 Jun 2021 | CNY | 36.1 | 36.39 | 35.7 | 36.12 | 36.12 | +0.06 (+0.17%) | 3,335,386 |
9 Jun 2021 | CNY | 36.67 | 36.67 | 35.8 | 36.06 | 36.06 | -0.76 (-2.06%) | 3,580,994 |
8 Jun 2021 | CNY | 36.95 | 37.14 | 36.26 | 36.82 | 36.82 | -0.12 (-0.32%) | 4,221,041 |
7 Jun 2021 | CNY | 35.4 | 37.37 | 34.71 | 36.94 | 36.94 | +1.37 (+3.85%) | 8,656,710 |
4 Jun 2021 | CNY | 35.45 | 35.87 | 35.15 | 35.57 | 35.57 | +0.1 (+0.28%) | 2,423,212 |
3 Jun 2021 | CNY | 36.24 | 36.24 | 35.22 | 35.47 | 35.47 | -0.57 (-1.58%) | 3,953,300 |
2 Jun 2021 | CNY | 35.55 | 36.66 | 35.3 | 36.04 | 36.04 | +0.49 (+1.38%) | 8,370,993 |
1 Jun 2021 | CNY | 34.57 | 35.78 | 33.9 | 35.55 | 35.55 | +1.23 (+3.58%) | 6,071,434 |
31 May 2021 | CNY | 34.6 | 34.69 | 33.9 | 34.32 | 34.32 | -0.27 (-0.78%) | 3,064,853 |
28 May 2021 | CNY | 35.17 | 35.17 | 34.16 | 34.59 | 34.59 | -0.36 (-1.03%) | 3,794,841 |
27 May 2021 | CNY | 34.93 | 35.3 | 34.69 | 34.95 | 34.95 | -0.06 (-0.17%) | 3,431,403 |
26 May 2021 | CNY | 34.11 | 35.56 | 34.11 | 35.01 | 35.01 | +0.67 (+1.95%) | 6,714,401 |
25 May 2021 | CNY | 33.19 | 34.61 | 32.59 | 34.34 | 34.34 | +1.37 (+4.16%) | 7,580,900 |