Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | CNY | 14.9 | 14.99 | 14.66 | 14.76 | 14.76 | -0.14 (-0.94%) | 823,357 |
12 Jul 2021 | CNY | 14.07 | 15.17 | 14.07 | 14.9 | 14.9 | +0.7 (+4.93%) | 1,879,300 |
9 Jul 2021 | CNY | 13.77 | 14.4 | 13.35 | 14.2 | 14.2 | +0.45 (+3.27%) | 1,649,360 |
8 Jul 2021 | CNY | 14.17 | 14.21 | 13.73 | 13.75 | 13.75 | -0.34 (-2.41%) | 775,800 |
7 Jul 2021 | CNY | 14.1 | 14.44 | 14.06 | 14.09 | 14.09 | -0.1 (-0.70%) | 605,200 |
6 Jul 2021 | CNY | 14.5 | 14.69 | 14.02 | 14.19 | 14.19 | -0.31 (-2.14%) | 565,114 |
5 Jul 2021 | CNY | 14.3 | 14.53 | 14.28 | 14.5 | 14.5 | +0.19 (+1.33%) | 503,600 |
2 Jul 2021 | CNY | 14.01 | 14.5 | 13.88 | 14.31 | 14.31 | +0.3 (+2.14%) | 839,200 |
1 Jul 2021 | CNY | 13.98 | 14.14 | 13.91 | 14.01 | 14.01 | +0.04 (+0.29%) | 542,100 |
30 Jun 2021 | CNY | 14.45 | 14.57 | 13.9 | 13.97 | 13.97 | -0.45 (-3.12%) | 927,400 |
29 Jun 2021 | CNY | 14.26 | 14.42 | 14.1 | 14.42 | 14.42 | +0.16 (+1.12%) | 559,180 |
28 Jun 2021 | CNY | 14.6 | 14.77 | 14.22 | 14.26 | 14.26 | -0.46 (-3.13%) | 794,380 |
25 Jun 2021 | CNY | 14.85 | 15.34 | 14.67 | 14.72 | 14.72 | -0.32 (-2.13%) | 1,159,900 |
24 Jun 2021 | CNY | 14.88 | 15.08 | 14.01 | 15.04 | 15.04 | +0.17 (+1.14%) | 1,007,620 |
23 Jun 2021 | CNY | 15.18 | 15.34 | 14.8 | 14.87 | 14.87 | -0.09 (-0.60%) | 789,283 |
22 Jun 2021 | CNY | 15.37 | 15.37 | 14.93 | 14.96 | 14.96 | -0.26 (-1.71%) | 913,880 |
21 Jun 2021 | CNY | 15.31 | 16.15 | 15.13 | 15.22 | 15.22 | -0.09 (-0.59%) | 1,864,800 |
18 Jun 2021 | CNY | 15.3 | 15.62 | 14.97 | 15.31 | 15.31 | +0.21 (+1.39%) | 887,314 |
17 Jun 2021 | CNY | 15.1 | 15.18 | 14.84 | 15.1 | 15.1 | 0.0 (0.0%) | 646,400 |
16 Jun 2021 | CNY | 15 | 15.51 | 14.65 | 15.1 | 15.1 | +0.15 (+1.00%) | 1,005,640 |
15 Jun 2021 | CNY | 15 | 15.14 | 14.7 | 14.95 | 14.95 | +0.2 (+1.36%) | 591,543 |
11 Jun 2021 | CNY | 14.95 | 15.18 | 14.74 | 14.75 | 14.75 | -0.2 (-1.34%) | 805,700 |
10 Jun 2021 | CNY | 15.2 | 15.3 | 14.87 | 14.95 | 14.95 | -0.22 (-1.45%) | 999,320 |
9 Jun 2021 | CNY | 14 | 15.6 | 14 | 15.17 | 15.17 | -0.09 (-0.59%) | 1,680,986 |
8 Jun 2021 | CNY | 15.6 | 15.84 | 15.14 | 15.26 | 15.26 | -0.42 (-2.68%) | 1,510,480 |
7 Jun 2021 | CNY | 15.11 | 15.78 | 15.06 | 15.68 | 15.68 | +0.63 (+4.19%) | 1,956,174 |
4 Jun 2021 | CNY | 15.02 | 15.28 | 14.88 | 15.05 | 15.05 | -0.14 (-0.92%) | 1,046,360 |
3 Jun 2021 | CNY | 15.25 | 15.39 | 14.8 | 15.19 | 15.19 | -0.2 (-1.30%) | 2,301,680 |
2 Jun 2021 | CNY | 14.49 | 15.61 | 14.46 | 15.39 | 15.39 | +0.87 (+5.99%) | 3,903,740 |
1 Jun 2021 | CNY | 13.82 | 14.52 | 13.71 | 14.52 | 14.52 | +0.57 (+4.09%) | 1,902,280 |