Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | CNY | 26.45 | 26.45 | 25.64 | 26.33 | 26.33 | -0.16 (-0.60%) | 4,967,473 |
12 Jul 2021 | CNY | 26.6 | 26.85 | 26.21 | 26.49 | 26.49 | -0.15 (-0.56%) | 4,927,563 |
9 Jul 2021 | CNY | 26 | 26.73 | 25.85 | 26.64 | 26.64 | +0.55 (+2.11%) | 5,053,087 |
8 Jul 2021 | CNY | 26.4 | 26.4 | 25.95 | 26.09 | 26.09 | -0.13 (-0.50%) | 3,424,066 |
7 Jul 2021 | CNY | 25.8 | 26.44 | 25.7 | 26.22 | 26.22 | +0.37 (+1.43%) | 4,284,500 |
6 Jul 2021 | CNY | 26.2 | 26.53 | 25.62 | 25.85 | 25.85 | -0.17 (-0.65%) | 4,395,473 |
5 Jul 2021 | CNY | 24.98 | 26.38 | 24.98 | 26.02 | 26.02 | +1.13 (+4.54%) | 3,688,712 |
2 Jul 2021 | CNY | 24.78 | 25.19 | 24.74 | 24.89 | 24.89 | -0.05 (-0.20%) | 2,080,478 |
1 Jul 2021 | CNY | 25.6 | 25.77 | 24.9 | 24.94 | 24.94 | -0.68 (-2.65%) | 2,610,424 |
30 Jun 2021 | CNY | 25.68 | 26.25 | 25.54 | 25.62 | 25.62 | -0.15 (-0.58%) | 2,617,500 |
29 Jun 2021 | CNY | 26.3 | 26.3 | 25.55 | 25.77 | 25.77 | -0.24 (-0.92%) | 2,276,500 |
28 Jun 2021 | CNY | 25.76 | 26.1 | 25.52 | 26.01 | 26.01 | +0.32 (+1.25%) | 2,622,010 |
25 Jun 2021 | CNY | 26.06 | 26.33 | 25.66 | 25.69 | 25.69 | -0.34 (-1.31%) | 2,621,066 |
24 Jun 2021 | CNY | 25.83 | 26.26 | 25.46 | 26.03 | 26.03 | +0.21 (+0.81%) | 3,843,846 |
23 Jun 2021 | CNY | 25.54 | 25.96 | 25.5 | 25.82 | 25.82 | +0.25 (+0.98%) | 2,895,869 |
22 Jun 2021 | CNY | 25.55 | 25.8 | 25.28 | 25.57 | 25.57 | +0.12 (+0.47%) | 3,343,469 |
21 Jun 2021 | CNY | 24.78 | 25.6 | 24.69 | 25.45 | 25.45 | +0.79 (+3.20%) | 3,350,310 |
18 Jun 2021 | CNY | 24.65 | 24.93 | 24.58 | 24.66 | 24.66 | -0.08 (-0.32%) | 1,722,944 |
17 Jun 2021 | CNY | 24.2 | 24.78 | 23.88 | 24.74 | 24.74 | +0.59 (+2.44%) | 2,368,700 |
16 Jun 2021 | CNY | 24.09 | 24.35 | 23.91 | 24.15 | 24.15 | +0.06 (+0.25%) | 1,602,191 |
15 Jun 2021 | CNY | 24.6 | 24.6 | 23.86 | 24.09 | 24.09 | -0.51 (-2.07%) | 1,997,511 |
11 Jun 2021 | CNY | 24.91 | 24.96 | 24.54 | 24.6 | 24.6 | -0.26 (-1.05%) | 1,713,305 |
10 Jun 2021 | CNY | 24.82 | 24.94 | 24.64 | 24.86 | 24.86 | +0.01 (+0.04%) | 1,713,725 |
9 Jun 2021 | CNY | 24.85 | 25.04 | 24.63 | 24.85 | 24.85 | -0.01 (-0.04%) | 1,630,942 |
8 Jun 2021 | CNY | 25.1 | 25.11 | 24.61 | 24.86 | 24.86 | -0.23 (-0.92%) | 2,707,394 |
7 Jun 2021 | CNY | 24.25 | 25.15 | 24.25 | 25.09 | 25.09 | +0.93 (+3.85%) | 3,767,343 |
4 Jun 2021 | CNY | 23.83 | 24.2 | 23.66 | 24.16 | 24.16 | +0.41 (+1.73%) | 1,864,000 |
3 Jun 2021 | CNY | 23.97 | 24.26 | 23.62 | 23.75 | 23.75 | -0.14 (-0.59%) | 1,580,792 |
2 Jun 2021 | CNY | 24.65 | 24.67 | 23.87 | 23.89 | 23.89 | -0.67 (-2.73%) | 2,352,343 |
1 Jun 2021 | CNY | 24.42 | 24.72 | 24.32 | 24.56 | 24.56 | +0.1 (+0.41%) | 1,875,835 |