Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | CNY | 24.27 | 24.45 | 24.03 | 24.45 | 24.45 | +0.2 (+0.82%) | 1,618,587 |
5 Jul 2021 | CNY | 24.27 | 24.56 | 24.19 | 24.25 | 24.25 | -0.11 (-0.45%) | 1,129,000 |
2 Jul 2021 | CNY | 24.91 | 24.92 | 24.11 | 24.36 | 24.36 | -0.55 (-2.21%) | 2,028,659 |
1 Jul 2021 | CNY | 25.35 | 25.36 | 24.9 | 24.91 | 24.91 | -0.47 (-1.85%) | 1,646,400 |
30 Jun 2021 | CNY | 25.21 | 25.65 | 25.2 | 25.38 | 25.38 | -0.04 (-0.16%) | 1,358,909 |
29 Jun 2021 | CNY | 25.68 | 26.2 | 25.4 | 25.42 | 25.42 | +0.18 (+0.71%) | 2,665,049 |
28 Jun 2021 | CNY | 25.08 | 25.36 | 24.98 | 25.24 | 25.24 | +0.24 (+0.96%) | 1,491,701 |
25 Jun 2021 | CNY | 25.1 | 25.1 | 24.82 | 25 | 25 | -0.14 (-0.56%) | 1,362,034 |
24 Jun 2021 | CNY | 24.97 | 25.48 | 24.78 | 25.14 | 25.14 | +0.17 (+0.68%) | 2,252,929 |
23 Jun 2021 | CNY | 24.89 | 25.04 | 24.81 | 24.97 | 24.97 | +0.08 (+0.32%) | 1,761,394 |
22 Jun 2021 | CNY | 24.96 | 25.08 | 24.82 | 24.89 | 24.89 | -0.06 (-0.24%) | 1,596,479 |
21 Jun 2021 | CNY | 25.15 | 25.16 | 24.89 | 24.95 | 24.95 | -0.27 (-1.07%) | 1,966,486 |
18 Jun 2021 | CNY | 24.91 | 25.22 | 24.76 | 25.22 | 25.22 | +0.31 (+1.24%) | 2,469,685 |
17 Jun 2021 | CNY | 25.27 | 25.33 | 24.89 | 24.91 | 24.91 | -0.39 (-1.54%) | 1,635,380 |
16 Jun 2021 | CNY | 25.61 | 25.68 | 24.93 | 25.3 | 25.3 | -0.45 (-1.75%) | 2,224,697 |
15 Jun 2021 | CNY | 26.16 | 26.16 | 25.47 | 25.75 | 25.75 | -0.24 (-0.92%) | 1,995,198 |
11 Jun 2021 | CNY | 26.38 | 26.38 | 25.95 | 25.99 | 25.99 | -0.27 (-1.03%) | 1,308,072 |
10 Jun 2021 | CNY | 26.66 | 26.68 | 26.2 | 26.26 | 26.26 | -0.4 (-1.50%) | 1,863,687 |
9 Jun 2021 | CNY | 26.69 | 26.85 | 26.57 | 26.66 | 26.66 | -0.04 (-0.15%) | 851,694 |
8 Jun 2021 | CNY | 26.95 | 26.95 | 26.57 | 26.7 | 26.7 | -0.22 (-0.82%) | 1,239,292 |
7 Jun 2021 | CNY | 26.45 | 26.97 | 26.43 | 26.92 | 26.92 | +0.51 (+1.93%) | 2,082,547 |
4 Jun 2021 | CNY | 26.67 | 26.67 | 26.38 | 26.41 | 26.41 | +0.01 (+0.04%) | 1,103,519 |
3 Jun 2021 | CNY | 26.38 | 26.7 | 26.38 | 26.4 | 26.4 | -0.06 (-0.23%) | 1,291,250 |
2 Jun 2021 | CNY | 27.02 | 27.02 | 26.46 | 26.46 | 26.46 | -0.62 (-2.29%) | 1,833,317 |
1 Jun 2021 | CNY | 26.95 | 27.13 | 26.68 | 27.08 | 27.08 | +0.08 (+0.30%) | 1,675,078 |
31 May 2021 | CNY | 26.7 | 27.2 | 26.7 | 27 | 27 | +0.31 (+1.16%) | 2,278,720 |
28 May 2021 | CNY | 26.9 | 27.04 | 26.59 | 26.69 | 26.69 | -0.21 (-0.78%) | 1,836,669 |
27 May 2021 | CNY | 27.34 | 27.56 | 26.8 | 26.9 | 26.9 | -0.73 (-2.64%) | 4,196,534 |
26 May 2021 | CNY | 26.25 | 28.38 | 26.25 | 27.63 | 27.63 | +1.72 (+6.64%) | 6,639,887 |
25 May 2021 | CNY | 25.86 | 25.94 | 25.57 | 25.91 | 25.91 | -0.02 (-0.08%) | 1,207,802 |