Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 13.44 | 13.47 | 13.31 | 13.35 | 13.35 | -0.1 (-0.74%) | 1,002,525 |
13 Jul 2021 | CNY | 14 | 14.05 | 13.4 | 13.45 | 13.45 | -0.82 (-5.75%) | 2,496,583 |
12 Jul 2021 | CNY | 14.23 | 14.38 | 14.16 | 14.27 | 14.27 | +0.05 (+0.35%) | 968,225 |
9 Jul 2021 | CNY | 14.1 | 14.36 | 14.04 | 14.22 | 14.22 | +0.03 (+0.21%) | 938,665 |
8 Jul 2021 | CNY | 14.36 | 14.4 | 14.12 | 14.19 | 14.19 | -0.35 (-2.41%) | 1,718,875 |
7 Jul 2021 | CNY | 14.98 | 14.99 | 14.26 | 14.54 | 14.54 | -0.13 (-0.89%) | 2,738,241 |
6 Jul 2021 | CNY | 14.01 | 14.8 | 13.88 | 14.67 | 14.67 | +0.57 (+4.04%) | 3,388,441 |
5 Jul 2021 | CNY | 14.05 | 14.19 | 13.94 | 14.1 | 14.1 | -0.01 (-0.07%) | 958,429 |
2 Jul 2021 | CNY | 14.19 | 14.3 | 13.76 | 14.11 | 14.11 | -0.12 (-0.84%) | 1,537,508 |
1 Jul 2021 | CNY | 13.9 | 14.77 | 13.72 | 14.23 | 14.23 | +0.33 (+2.37%) | 2,181,675 |
30 Jun 2021 | CNY | 13.8 | 13.93 | 13.74 | 13.9 | 13.9 | +0.08 (+0.58%) | 355,625 |
29 Jun 2021 | CNY | 13.88 | 13.94 | 13.73 | 13.82 | 13.82 | -0.15 (-1.07%) | 598,860 |
28 Jun 2021 | CNY | 13.86 | 14 | 13.82 | 13.97 | 13.97 | +0.01 (+0.07%) | 431,200 |
25 Jun 2021 | CNY | 14.03 | 14.06 | 13.85 | 13.96 | 13.96 | -0.05 (-0.36%) | 750,825 |
24 Jun 2021 | CNY | 13.89 | 14.14 | 13.76 | 14.01 | 14.01 | +0.06 (+0.43%) | 993,950 |
23 Jun 2021 | CNY | 13.8 | 13.96 | 13.68 | 13.95 | 13.95 | +0.1 (+0.72%) | 719,504 |
22 Jun 2021 | CNY | 13.88 | 13.93 | 13.77 | 13.85 | 13.85 | -0.03 (-0.22%) | 419,750 |
21 Jun 2021 | CNY | 13.81 | 13.96 | 13.78 | 13.88 | 13.88 | +0.04 (+0.29%) | 866,359 |
18 Jun 2021 | CNY | 13.7 | 14 | 13.61 | 13.84 | 13.84 | +0.07 (+0.51%) | 995,679 |
17 Jun 2021 | CNY | 13.6 | 13.82 | 13.34 | 13.77 | 13.77 | +0.17 (+1.25%) | 1,060,733 |
16 Jun 2021 | CNY | 13.44 | 13.79 | 13.43 | 13.6 | 13.6 | +0.16 (+1.19%) | 958,213 |
15 Jun 2021 | CNY | 13.5 | 13.5 | 13.31 | 13.44 | 13.44 | -0.05 (-0.37%) | 462,475 |
11 Jun 2021 | CNY | 13.64 | 13.68 | 13.46 | 13.49 | 13.49 | -0.15 (-1.10%) | 457,050 |
10 Jun 2021 | CNY | 13.82 | 13.82 | 13.56 | 13.64 | 13.64 | +0.04 (+0.29%) | 466,550 |
9 Jun 2021 | CNY | 13.39 | 13.66 | 13.39 | 13.6 | 13.6 | +0.13 (+0.97%) | 499,150 |
8 Jun 2021 | CNY | 13.5 | 13.56 | 13.41 | 13.47 | 13.47 | -0.03 (-0.22%) | 398,750 |
7 Jun 2021 | CNY | 13.54 | 13.56 | 13.43 | 13.5 | 13.5 | +0.06 (+0.45%) | 388,675 |
4 Jun 2021 | CNY | 13.5 | 13.61 | 13.39 | 13.44 | 13.44 | -0.43 (-3.10%) | 481,600 |
3 Jun 2021 | CNY | 13.94 | 13.94 | 13.8 | 13.87 | 13.87 | -0.04 (-0.29%) | 671,375 |
2 Jun 2021 | CNY | 13.85 | 13.92 | 13.79 | 13.91 | 13.91 | +0.01 (+0.07%) | 418,675 |