Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | CNY | 20.98 | 21.24 | 20.82 | 21.12 | 21.12 | -0.02 (-0.09%) | 8,278,359 |
8 Jul 2021 | CNY | 21.7 | 21.7 | 21.1 | 21.14 | 21.14 | -0.57 (-2.63%) | 13,440,992 |
7 Jul 2021 | CNY | 21.49 | 21.85 | 21.41 | 21.71 | 21.71 | -0.01 (-0.05%) | 8,624,401 |
6 Jul 2021 | CNY | 21.64 | 22.16 | 21.35 | 21.72 | 21.72 | +0.11 (+0.51%) | 12,903,394 |
5 Jul 2021 | CNY | 21.72 | 21.91 | 21.23 | 21.61 | 21.61 | -0.27 (-1.23%) | 16,401,382 |
2 Jul 2021 | CNY | 22.85 | 22.9 | 21.86 | 21.88 | 21.88 | -0.97 (-4.25%) | 19,834,714 |
1 Jul 2021 | CNY | 23.06 | 23.4 | 22.81 | 22.85 | 22.85 | -0.28 (-1.21%) | 17,112,636 |
30 Jun 2021 | CNY | 23.4 | 23.62 | 22.89 | 23.13 | 23.13 | -0.22 (-0.94%) | 15,201,251 |
29 Jun 2021 | CNY | 22.51 | 23.49 | 22.5 | 23.35 | 23.35 | +0.85 (+3.78%) | 28,361,252 |
28 Jun 2021 | CNY | 21.95 | 22.78 | 21.7 | 22.5 | 22.5 | +0.46 (+2.09%) | 15,785,311 |
25 Jun 2021 | CNY | 21.86 | 22.04 | 21.57 | 22.04 | 22.04 | +0.29 (+1.33%) | 10,912,814 |
24 Jun 2021 | CNY | 21.87 | 22.19 | 21.61 | 21.75 | 21.75 | -0.16 (-0.73%) | 12,680,178 |
23 Jun 2021 | CNY | 22.46 | 22.62 | 21.35 | 21.91 | 21.91 | -0.72 (-3.18%) | 23,702,955 |
22 Jun 2021 | CNY | 22.68 | 23.3 | 22.45 | 22.63 | 22.63 | -0.05 (-0.22%) | 13,472,464 |
21 Jun 2021 | CNY | 22.04 | 23.27 | 22.04 | 22.68 | 22.68 | +0.76 (+3.47%) | 16,851,307 |
18 Jun 2021 | CNY | 21.58 | 21.99 | 21.23 | 21.92 | 21.92 | +0.35 (+1.62%) | 13,534,443 |
17 Jun 2021 | CNY | 21.7 | 21.98 | 21.33 | 21.57 | 21.57 | -0.19 (-0.87%) | 13,797,209 |
16 Jun 2021 | CNY | 21.7 | 22.09 | 21.29 | 21.76 | 21.76 | -0.02 (-0.09%) | 13,844,252 |
15 Jun 2021 | CNY | 22.95 | 22.95 | 21.76 | 21.78 | 21.78 | -1.22 (-5.30%) | 23,167,461 |
11 Jun 2021 | CNY | 22.95 | 23.63 | 22.8 | 23 | 23 | -0.03 (-0.13%) | 13,815,678 |
10 Jun 2021 | CNY | 22.98 | 23.34 | 22.91 | 23.03 | 23.03 | +0.05 (+0.22%) | 12,208,048 |
9 Jun 2021 | CNY | 23.3 | 23.65 | 22.85 | 22.98 | 22.98 | -0.52 (-2.21%) | 17,523,790 |
8 Jun 2021 | CNY | 24.46 | 24.6 | 23.06 | 23.5 | 23.5 | -0.89 (-3.65%) | 23,890,927 |
7 Jun 2021 | CNY | 24.25 | 24.79 | 23.89 | 24.39 | 24.39 | +0.24 (+0.99%) | 19,883,603 |
4 Jun 2021 | CNY | 23.7 | 24.5 | 23.21 | 24.15 | 24.15 | +0.47 (+1.98%) | 20,024,649 |
3 Jun 2021 | CNY | 24.05 | 24.57 | 23.65 | 23.68 | 23.68 | -0.39 (-1.62%) | 23,290,415 |
2 Jun 2021 | CNY | 24.63 | 24.81 | 23.93 | 24.07 | 24.07 | -0.78 (-3.14%) | 25,236,918 |
1 Jun 2021 | CNY | 24.43 | 25.48 | 24.23 | 24.85 | 24.85 | +0.39 (+1.59%) | 39,831,736 |
31 May 2021 | CNY | 22.49 | 24.63 | 22.2 | 24.46 | 24.46 | +2.01 (+8.95%) | 49,966,584 |
28 May 2021 | CNY | 23.13 | 23.72 | 22.43 | 22.45 | 22.45 | -0.6 (-2.60%) | 57,109,016 |