Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2021 | CNY | 30.31 | 31.8 | 30.26 | 31.47 | 31.47 | +1.24 (+4.10%) | 1,723,122 |
9 Jul 2021 | CNY | 30.1 | 30.23 | 29.7 | 30.23 | 30.23 | +0.15 (+0.50%) | 761,290 |
8 Jul 2021 | CNY | 29.55 | 30.38 | 29.55 | 30.08 | 30.08 | +0.1 (+0.33%) | 605,407 |
7 Jul 2021 | CNY | 29.53 | 30.1 | 29.53 | 29.98 | 29.98 | -0.15 (-0.50%) | 589,690 |
6 Jul 2021 | CNY | 29.95 | 30.44 | 29.62 | 30.13 | 30.13 | +0.34 (+1.14%) | 842,030 |
5 Jul 2021 | CNY | 29.4 | 29.82 | 29.4 | 29.79 | 29.79 | +0.25 (+0.85%) | 648,079 |
2 Jul 2021 | CNY | 30.44 | 30.45 | 29.48 | 29.54 | 29.54 | -0.49 (-1.63%) | 693,180 |
1 Jul 2021 | CNY | 30.57 | 30.7 | 30.01 | 30.03 | 30.03 | -0.54 (-1.77%) | 881,145 |
30 Jun 2021 | CNY | 30.13 | 30.76 | 30.13 | 30.57 | 30.57 | +0.43 (+1.43%) | 1,039,780 |
29 Jun 2021 | CNY | 31.07 | 31.15 | 30.13 | 30.14 | 30.14 | -0.93 (-2.99%) | 2,048,150 |
28 Jun 2021 | CNY | 34 | 34 | 30.68 | 31.07 | 31.07 | -3.02 (-8.86%) | 4,150,125 |
25 Jun 2021 | CNY | 34.38 | 34.38 | 33.52 | 34.09 | 34.09 | +0.17 (+0.50%) | 1,038,300 |
24 Jun 2021 | CNY | 35.44 | 35.98 | 33.92 | 33.92 | 33.92 | -1.47 (-4.15%) | 1,885,080 |
23 Jun 2021 | CNY | 34.18 | 35.58 | 33.52 | 35.39 | 35.39 | +1.19 (+3.48%) | 2,047,021 |
22 Jun 2021 | CNY | 34.3 | 34.51 | 33.9 | 34.2 | 34.2 | +0.03 (+0.09%) | 821,440 |
21 Jun 2021 | CNY | 34.5 | 34.5 | 33.7 | 34.17 | 34.17 | -0.33 (-0.96%) | 1,105,380 |
18 Jun 2021 | CNY | 35.1 | 35.1 | 34.03 | 34.5 | 34.5 | -0.68 (-1.93%) | 1,115,790 |
17 Jun 2021 | CNY | 34.86 | 35.29 | 34.13 | 35.18 | 35.18 | +0.34 (+0.98%) | 1,350,300 |
16 Jun 2021 | CNY | 35.13 | 35.88 | 34.65 | 34.84 | 34.84 | -0.64 (-1.80%) | 1,581,690 |
15 Jun 2021 | CNY | 33.88 | 36.93 | 33.51 | 35.48 | 35.48 | +1.44 (+4.23%) | 2,477,754 |
11 Jun 2021 | CNY | 35.11 | 35.8 | 33.75 | 34.04 | 34.04 | -1.1 (-3.13%) | 2,298,376 |
10 Jun 2021 | CNY | 33.73 | 36.74 | 33.42 | 35.14 | 35.14 | +1.74 (+5.21%) | 3,772,067 |
9 Jun 2021 | CNY | 34.05 | 35.02 | 33 | 33.4 | 33.4 | -2.2 (-6.18%) | 3,319,330 |
8 Jun 2021 | CNY | 36.8 | 37.59 | 35.01 | 35.6 | 35.6 | +1.43 (+4.18%) | 5,875,250 |
7 Jun 2021 | CNY | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | +3.05 (+9.80%) | 585,532 |
4 Jun 2021 | CNY | 30.81 | 31.15 | 30.52 | 31.12 | 31.12 | +0.19 (+0.61%) | 303,436 |
3 Jun 2021 | CNY | 30.81 | 31.44 | 30.64 | 30.93 | 30.93 | -0.01 (-0.03%) | 473,360 |
2 Jun 2021 | CNY | 31.73 | 31.95 | 30.9 | 30.94 | 30.94 | -0.79 (-2.49%) | 497,500 |
1 Jun 2021 | CNY | 31.18 | 32.5 | 30.78 | 31.73 | 31.73 | +0.73 (+2.35%) | 844,550 |
31 May 2021 | CNY | 30.89 | 31.28 | 30.33 | 31 | 31 | +0.41 (+1.34%) | 602,120 |