Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | CNY | 13.31 | 13.58 | 13.15 | 13.51 | 13.51 | +0.23 (+1.73%) | 28,965,393 |
5 Jul 2021 | CNY | 13.03 | 13.37 | 12.92 | 13.28 | 13.28 | +0.25 (+1.92%) | 17,052,096 |
2 Jul 2021 | CNY | 13.07 | 13.18 | 12.92 | 13.03 | 13.03 | -0.12 (-0.91%) | 17,939,858 |
1 Jul 2021 | CNY | 13.39 | 13.41 | 13.09 | 13.15 | 13.15 | -0.25 (-1.87%) | 20,421,433 |
30 Jun 2021 | CNY | 13.25 | 13.55 | 13.23 | 13.4 | 13.4 | +0.1 (+0.75%) | 16,583,739 |
29 Jun 2021 | CNY | 13.76 | 13.88 | 13.23 | 13.3 | 13.3 | -0.53 (-3.83%) | 33,143,214 |
28 Jun 2021 | CNY | 13.87 | 13.94 | 13.74 | 13.83 | 13.83 | +0.02 (+0.14%) | 21,896,771 |
25 Jun 2021 | CNY | 13.79 | 13.89 | 13.63 | 13.81 | 13.81 | +0.04 (+0.29%) | 20,723,102 |
24 Jun 2021 | CNY | 14.19 | 14.22 | 13.76 | 13.77 | 13.77 | -0.43 (-3.03%) | 25,794,327 |
23 Jun 2021 | CNY | 13.93 | 14.23 | 13.81 | 14.2 | 14.2 | +0.23 (+1.65%) | 30,891,178 |
22 Jun 2021 | CNY | 14.44 | 14.45 | 13.84 | 13.97 | 13.97 | -0.41 (-2.85%) | 32,584,456 |
21 Jun 2021 | CNY | 14.22 | 14.44 | 14.1 | 14.38 | 14.38 | +0.18 (+1.27%) | 27,213,819 |
18 Jun 2021 | CNY | 14.2 | 14.29 | 13.93 | 14.2 | 14.2 | -0.04 (-0.28%) | 22,642,888 |
17 Jun 2021 | CNY | 13.93 | 14.4 | 13.83 | 14.24 | 14.24 | +0.28 (+2.01%) | 27,005,737 |
16 Jun 2021 | CNY | 14.2 | 14.44 | 13.82 | 13.96 | 13.96 | -0.33 (-2.31%) | 21,425,201 |
15 Jun 2021 | CNY | 14.25 | 14.47 | 14.1 | 14.29 | 14.29 | +0.02 (+0.14%) | 20,863,959 |
11 Jun 2021 | CNY | 14.76 | 14.77 | 14.17 | 14.27 | 14.27 | -0.48 (-3.25%) | 25,696,066 |
10 Jun 2021 | CNY | 14.98 | 15.05 | 14.7 | 14.75 | 14.75 | -0.31 (-2.06%) | 24,193,534 |
9 Jun 2021 | CNY | 14.99 | 15.43 | 14.92 | 15.06 | 15.06 | +0.04 (+0.27%) | 19,520,234 |
8 Jun 2021 | CNY | 15.28 | 15.33 | 14.9 | 15.02 | 15.02 | -0.24 (-1.57%) | 20,477,069 |
7 Jun 2021 | CNY | 15.7 | 15.86 | 15.12 | 15.26 | 15.26 | 0.0 (0.0%) | 31,576,047 |
4 Jun 2021 | CNY | 14.87 | 15.35 | 14.72 | 15.26 | 15.26 | +0.37 (+2.48%) | 36,565,519 |
3 Jun 2021 | CNY | 14.56 | 15.05 | 14.5 | 14.89 | 14.89 | +0.35 (+2.41%) | 27,328,236 |
2 Jun 2021 | CNY | 14.74 | 14.78 | 14.46 | 14.54 | 14.54 | -0.27 (-1.82%) | 18,886,717 |
1 Jun 2021 | CNY | 14.75 | 14.98 | 14.54 | 14.81 | 14.81 | +0.05 (+0.34%) | 28,418,479 |
31 May 2021 | CNY | 14.62 | 14.86 | 14.5 | 14.76 | 14.76 | +0.15 (+1.03%) | 30,512,216 |
28 May 2021 | CNY | 14.72 | 14.8 | 14.43 | 14.61 | 14.61 | -0.17 (-1.15%) | 32,845,725 |
27 May 2021 | CNY | 14.9 | 15.3 | 14.65 | 14.78 | 14.78 | +0.08 (+0.54%) | 64,016,625 |
26 May 2021 | CNY | 13.86 | 14.95 | 13.81 | 14.7 | 14.7 | +0.83 (+5.98%) | 49,255,254 |
25 May 2021 | CNY | 13.99 | 14.05 | 13.71 | 13.87 | 13.87 | -0.08 (-0.57%) | 15,259,954 |