Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | CNY | 15.42 | 16.16 | 15.35 | 15.94 | 15.94 | +0.57 (+3.71%) | 3,200,887 |
23 Aug 2021 | CNY | 14.78 | 15.53 | 14.75 | 15.37 | 15.37 | +0.59 (+3.99%) | 2,204,060 |
20 Aug 2021 | CNY | 15.15 | 15.16 | 14.68 | 14.78 | 14.78 | -0.4 (-2.64%) | 1,086,850 |
19 Aug 2021 | CNY | 15.22 | 15.35 | 15.05 | 15.18 | 15.18 | -0.2 (-1.30%) | 878,770 |
18 Aug 2021 | CNY | 15.49 | 15.6 | 15.2 | 15.38 | 15.38 | -0.12 (-0.77%) | 984,660 |
17 Aug 2021 | CNY | 15.5 | 15.63 | 15.26 | 15.5 | 15.5 | -0.02 (-0.13%) | 1,060,218 |
16 Aug 2021 | CNY | 15.52 | 15.59 | 15.43 | 15.52 | 15.52 | +0.01 (+0.06%) | 941,909 |
13 Aug 2021 | CNY | 15.5 | 15.72 | 15.44 | 15.51 | 15.51 | +0.01 (+0.06%) | 1,191,650 |
12 Aug 2021 | CNY | 15.5 | 15.6 | 15.31 | 15.5 | 15.5 | -0.03 (-0.19%) | 905,626 |
11 Aug 2021 | CNY | 15.29 | 15.6 | 15.27 | 15.53 | 15.53 | +0.14 (+0.91%) | 1,265,876 |
10 Aug 2021 | CNY | 15.23 | 15.41 | 15.18 | 15.39 | 15.39 | +0.19 (+1.25%) | 1,203,160 |
9 Aug 2021 | CNY | 15.3 | 15.34 | 15.07 | 15.2 | 15.2 | -0.12 (-0.78%) | 1,326,018 |
6 Aug 2021 | CNY | 15.15 | 15.35 | 14.88 | 15.32 | 15.32 | +0.21 (+1.39%) | 745,976 |
5 Aug 2021 | CNY | 15.08 | 15.14 | 14.84 | 15.11 | 15.11 | -0.02 (-0.13%) | 686,300 |
4 Aug 2021 | CNY | 15.09 | 15.24 | 14.9 | 15.13 | 15.13 | +0.04 (+0.27%) | 880,140 |
3 Aug 2021 | CNY | 15.2 | 15.26 | 15.02 | 15.09 | 15.09 | -0.18 (-1.18%) | 1,055,590 |
2 Aug 2021 | CNY | 14.51 | 15.3 | 14.51 | 15.27 | 15.27 | +0.6 (+4.09%) | 2,015,073 |
30 Jul 2021 | CNY | 14.36 | 14.67 | 14.13 | 14.67 | 14.67 | +0.31 (+2.16%) | 896,751 |
29 Jul 2021 | CNY | 13.8 | 14.7 | 13.73 | 14.36 | 14.36 | +0.69 (+5.05%) | 1,666,120 |
28 Jul 2021 | CNY | 14.13 | 14.16 | 13.63 | 13.67 | 13.67 | -0.44 (-3.12%) | 868,540 |
27 Jul 2021 | CNY | 14.4 | 14.52 | 14.11 | 14.11 | 14.11 | -0.24 (-1.67%) | 473,860 |
26 Jul 2021 | CNY | 14.9 | 14.91 | 14.27 | 14.35 | 14.35 | -0.6 (-4.01%) | 1,060,217 |
23 Jul 2021 | CNY | 15.25 | 15.25 | 14.8 | 14.95 | 14.95 | -0.22 (-1.45%) | 919,590 |
22 Jul 2021 | CNY | 15.15 | 15.26 | 15.09 | 15.17 | 15.17 | -0.03 (-0.20%) | 454,871 |
21 Jul 2021 | CNY | 15 | 15.25 | 14.95 | 15.2 | 15.2 | +0.11 (+0.73%) | 676,890 |
20 Jul 2021 | CNY | 14.84 | 15.15 | 14.7 | 15.09 | 15.09 | +0.2 (+1.34%) | 823,941 |
19 Jul 2021 | CNY | 15.17 | 15.19 | 14.86 | 14.89 | 14.89 | -0.31 (-2.04%) | 951,800 |
16 Jul 2021 | CNY | 15.25 | 15.34 | 15.17 | 15.2 | 15.2 | -0.07 (-0.46%) | 581,150 |
15 Jul 2021 | CNY | 15.61 | 15.61 | 15.17 | 15.27 | 15.27 | -0.41 (-2.61%) | 1,293,412 |
14 Jul 2021 | CNY | 15.75 | 15.79 | 15.52 | 15.68 | 15.68 | -0.13 (-0.82%) | 937,160 |