Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | CNY | 24.55 | 24.92 | 23.83 | 23.88 | 23.88 | -0.86 (-3.48%) | 2,504,231 |
16 Aug 2021 | CNY | 24.5 | 25.13 | 24.49 | 24.74 | 24.74 | +0.24 (+0.98%) | 2,865,032 |
13 Aug 2021 | CNY | 23.67 | 24.75 | 23.56 | 24.5 | 24.5 | +0.84 (+3.55%) | 3,700,899 |
12 Aug 2021 | CNY | 23.64 | 23.86 | 23.51 | 23.66 | 23.66 | +0.01 (+0.04%) | 1,194,300 |
11 Aug 2021 | CNY | 23.89 | 23.94 | 23.55 | 23.65 | 23.65 | -0.15 (-0.63%) | 1,516,500 |
10 Aug 2021 | CNY | 23.7 | 23.94 | 23.53 | 23.8 | 23.8 | +0.02 (+0.08%) | 1,550,808 |
9 Aug 2021 | CNY | 22.75 | 24.1 | 22.75 | 23.78 | 23.78 | +0.13 (+0.55%) | 2,051,268 |
6 Aug 2021 | CNY | 24.32 | 24.36 | 23.48 | 23.65 | 23.65 | -0.8 (-3.27%) | 2,984,230 |
5 Aug 2021 | CNY | 24.41 | 24.69 | 23.94 | 24.45 | 24.45 | -0.19 (-0.77%) | 3,821,092 |
4 Aug 2021 | CNY | 25.25 | 26.2 | 24.6 | 24.64 | 24.64 | +0.24 (+0.98%) | 7,683,674 |
3 Aug 2021 | CNY | 23.59 | 24.45 | 23.51 | 24.4 | 24.4 | +0.57 (+2.39%) | 3,088,919 |
2 Aug 2021 | CNY | 23.69 | 24.56 | 23.62 | 23.83 | 23.83 | +0.63 (+2.72%) | 3,201,249 |
30 Jul 2021 | CNY | 22.79 | 23.48 | 22.37 | 23.2 | 23.2 | +0.27 (+1.18%) | 2,300,300 |
29 Jul 2021 | CNY | 22.84 | 23.17 | 22.63 | 22.93 | 22.93 | -0.05 (-0.22%) | 1,807,216 |
28 Jul 2021 | CNY | 22.43 | 23.59 | 21.5 | 22.98 | 22.98 | +0.54 (+2.41%) | 3,108,221 |
27 Jul 2021 | CNY | 23.22 | 23.39 | 22.44 | 22.44 | 22.44 | -0.76 (-3.28%) | 2,041,751 |
26 Jul 2021 | CNY | 23.84 | 23.84 | 23.01 | 23.2 | 23.2 | -0.6 (-2.52%) | 1,740,125 |
23 Jul 2021 | CNY | 24.29 | 24.3 | 23.7 | 23.8 | 23.8 | -0.44 (-1.82%) | 1,361,000 |
22 Jul 2021 | CNY | 23.63 | 24.28 | 23.45 | 24.24 | 24.24 | +0.49 (+2.06%) | 2,127,775 |
21 Jul 2021 | CNY | 23.75 | 23.98 | 23.62 | 23.75 | 23.75 | +0.1 (+0.42%) | 1,229,302 |
20 Jul 2021 | CNY | 23.52 | 23.71 | 23.25 | 23.65 | 23.65 | +0.06 (+0.25%) | 940,740 |
19 Jul 2021 | CNY | 24.04 | 24.04 | 23.53 | 23.59 | 23.59 | -0.45 (-1.87%) | 1,597,302 |
16 Jul 2021 | CNY | 24.15 | 24.24 | 23.87 | 24.04 | 24.04 | -0.1 (-0.41%) | 1,395,598 |
15 Jul 2021 | CNY | 24.49 | 24.54 | 24.02 | 24.14 | 24.14 | -0.37 (-1.51%) | 1,773,200 |
14 Jul 2021 | CNY | 24.33 | 24.9 | 24.25 | 24.51 | 24.51 | +0.13 (+0.53%) | 2,237,085 |
13 Jul 2021 | CNY | 24.48 | 24.54 | 24.17 | 24.38 | 24.38 | -0.08 (-0.33%) | 1,268,600 |
12 Jul 2021 | CNY | 24.17 | 24.65 | 24.17 | 24.46 | 24.46 | +0.33 (+1.37%) | 1,793,024 |
9 Jul 2021 | CNY | 24.11 | 24.16 | 23.82 | 24.13 | 24.13 | +0.04 (+0.17%) | 1,656,752 |
8 Jul 2021 | CNY | 24.35 | 24.45 | 24.08 | 24.09 | 24.09 | -0.22 (-0.90%) | 1,428,799 |
7 Jul 2021 | CNY | 24.3 | 24.52 | 24.27 | 24.31 | 24.31 | -0.14 (-0.57%) | 1,472,251 |