Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | CNY | 15.73 | 15.84 | 15.65 | 15.81 | 15.81 | -0.02 (-0.13%) | 800,270 |
12 Jul 2021 | CNY | 15.86 | 15.87 | 15.63 | 15.83 | 15.83 | +0.16 (+1.02%) | 1,322,330 |
9 Jul 2021 | CNY | 15.55 | 15.69 | 15.45 | 15.67 | 15.67 | +0.02 (+0.13%) | 536,840 |
8 Jul 2021 | CNY | 15.56 | 15.98 | 15.46 | 15.65 | 15.65 | +0.09 (+0.58%) | 855,500 |
7 Jul 2021 | CNY | 15.4 | 15.72 | 15.3 | 15.56 | 15.56 | +0.03 (+0.19%) | 730,167 |
6 Jul 2021 | CNY | 16.18 | 16.18 | 15.28 | 15.53 | 15.53 | +0.16 (+1.04%) | 1,110,611 |
5 Jul 2021 | CNY | 15.19 | 15.39 | 15.15 | 15.37 | 15.37 | +0.17 (+1.12%) | 599,878 |
2 Jul 2021 | CNY | 15.3 | 15.45 | 15.18 | 15.2 | 15.2 | -0.27 (-1.75%) | 654,780 |
1 Jul 2021 | CNY | 15.7 | 15.7 | 15.19 | 15.47 | 15.47 | 0.0 (0.0%) | 880,565 |
30 Jun 2021 | CNY | 15.45 | 15.8 | 15.32 | 15.47 | 15.47 | -0.03 (-0.19%) | 773,720 |
29 Jun 2021 | CNY | 15.69 | 15.69 | 15.35 | 15.5 | 15.5 | -0.06 (-0.39%) | 674,940 |
28 Jun 2021 | CNY | 15.59 | 15.64 | 15.51 | 15.56 | 15.56 | -0.23 (-1.46%) | 626,630 |
25 Jun 2021 | CNY | 15.76 | 15.96 | 15.51 | 15.79 | 15.79 | +0.03 (+0.19%) | 748,780 |
24 Jun 2021 | CNY | 15.92 | 15.92 | 15.68 | 15.76 | 15.76 | -0.16 (-1.01%) | 590,760 |
23 Jun 2021 | CNY | 16.12 | 16.12 | 15.81 | 15.92 | 15.92 | -0.09 (-0.56%) | 683,510 |
22 Jun 2021 | CNY | 15.85 | 16.08 | 15.62 | 16.01 | 16.01 | +0.2 (+1.27%) | 1,216,690 |
21 Jun 2021 | CNY | 15.42 | 15.96 | 15.4 | 15.81 | 15.81 | +0.31 (+2%) | 1,057,660 |
18 Jun 2021 | CNY | 15.36 | 15.53 | 15.2 | 15.5 | 15.5 | +0.14 (+0.91%) | 704,550 |
17 Jun 2021 | CNY | 15.39 | 15.6 | 15.33 | 15.36 | 15.36 | -0.11 (-0.71%) | 762,630 |
16 Jun 2021 | CNY | 15.57 | 15.99 | 15.34 | 15.47 | 15.47 | -0.27 (-1.72%) | 943,820 |
15 Jun 2021 | CNY | 15.81 | 15.97 | 15.3 | 15.74 | 15.74 | -0.12 (-0.76%) | 1,490,677 |
11 Jun 2021 | CNY | 15.86 | 16.47 | 15.84 | 15.86 | 15.86 | +0.02 (+0.13%) | 1,491,210 |
10 Jun 2021 | CNY | 16.16 | 16.17 | 15.73 | 15.84 | 15.84 | -0.38 (-2.34%) | 2,072,820 |
9 Jun 2021 | CNY | 16.09 | 16.24 | 15.92 | 16.22 | 16.22 | +0.13 (+0.81%) | 914,145 |
8 Jun 2021 | CNY | 16.48 | 16.48 | 16.01 | 16.09 | 16.09 | -0.4 (-2.43%) | 1,460,834 |
7 Jun 2021 | CNY | 16.28 | 16.68 | 16.12 | 16.49 | 16.49 | +0.31 (+1.92%) | 2,100,919 |
4 Jun 2021 | CNY | 15.92 | 16.22 | 15.85 | 16.18 | 16.18 | +0.31 (+1.95%) | 1,309,160 |
3 Jun 2021 | CNY | 15.86 | 16.07 | 15.75 | 15.87 | 15.87 | +0.01 (+0.06%) | 823,300 |
2 Jun 2021 | CNY | 16.2 | 16.31 | 15.84 | 15.86 | 15.86 | -0.28 (-1.73%) | 1,265,460 |
1 Jun 2021 | CNY | 15.54 | 16.29 | 15.44 | 16.14 | 16.14 | +0.68 (+4.40%) | 2,051,734 |