Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | CNY | 24.73 | 25.15 | 23 | 24.25 | 24.25 | -0.48 (-1.94%) | 632,277 |
19 Aug 2021 | CNY | 24.85 | 25.1 | 24.69 | 24.73 | 24.73 | -0.24 (-0.96%) | 247,672 |
18 Aug 2021 | CNY | 24.6 | 24.97 | 24.42 | 24.97 | 24.97 | +0.48 (+1.96%) | 404,816 |
17 Aug 2021 | CNY | 25.38 | 25.47 | 24.48 | 24.49 | 24.49 | -0.96 (-3.77%) | 452,612 |
16 Aug 2021 | CNY | 24.93 | 25.65 | 24.77 | 25.45 | 25.45 | +0.52 (+2.09%) | 502,779 |
13 Aug 2021 | CNY | 25.14 | 25.35 | 24.67 | 24.93 | 24.93 | -0.22 (-0.87%) | 335,612 |
12 Aug 2021 | CNY | 25.03 | 25.35 | 25 | 25.15 | 25.15 | +0.02 (+0.08%) | 417,412 |
11 Aug 2021 | CNY | 24.9 | 25.3 | 24.9 | 25.13 | 25.13 | +0.06 (+0.24%) | 304,500 |
10 Aug 2021 | CNY | 24.4 | 25.2 | 24.4 | 25.07 | 25.07 | +0.53 (+2.16%) | 552,530 |
9 Aug 2021 | CNY | 24.08 | 24.61 | 24.07 | 24.54 | 24.54 | +0.44 (+1.83%) | 312,706 |
6 Aug 2021 | CNY | 24.78 | 24.79 | 23.97 | 24.1 | 24.1 | -0.59 (-2.39%) | 357,124 |
5 Aug 2021 | CNY | 24.63 | 24.74 | 24.43 | 24.69 | 24.69 | +0.07 (+0.28%) | 223,296 |
4 Aug 2021 | CNY | 24.34 | 24.99 | 24.33 | 24.62 | 24.62 | +0.14 (+0.57%) | 233,154 |
3 Aug 2021 | CNY | 24.92 | 24.96 | 24.45 | 24.48 | 24.48 | -0.22 (-0.89%) | 395,990 |
2 Aug 2021 | CNY | 23.79 | 25.41 | 23.74 | 24.7 | 24.7 | +0.92 (+3.87%) | 714,146 |
30 Jul 2021 | CNY | 23.62 | 23.85 | 23.04 | 23.78 | 23.78 | +0.24 (+1.02%) | 376,412 |
29 Jul 2021 | CNY | 23.37 | 23.77 | 23.37 | 23.54 | 23.54 | +0.3 (+1.29%) | 303,136 |
28 Jul 2021 | CNY | 24.44 | 24.65 | 23 | 23.24 | 23.24 | -1.2 (-4.91%) | 515,224 |
27 Jul 2021 | CNY | 24.93 | 24.99 | 24.33 | 24.44 | 24.44 | -0.33 (-1.33%) | 430,868 |
26 Jul 2021 | CNY | 25.53 | 25.55 | 24.55 | 24.77 | 24.77 | -0.77 (-3.01%) | 546,672 |
23 Jul 2021 | CNY | 26.29 | 26.29 | 25.5 | 25.54 | 25.54 | -0.46 (-1.77%) | 451,760 |
22 Jul 2021 | CNY | 25.81 | 26.25 | 25.75 | 26 | 26 | +0.05 (+0.19%) | 361,112 |
21 Jul 2021 | CNY | 25.73 | 26.12 | 25.73 | 25.95 | 25.95 | +0.2 (+0.78%) | 380,200 |
20 Jul 2021 | CNY | 25.69 | 25.84 | 25.41 | 25.75 | 25.75 | +0.04 (+0.16%) | 303,512 |
19 Jul 2021 | CNY | 26.38 | 26.38 | 25.45 | 25.71 | 25.71 | -0.57 (-2.17%) | 542,412 |
16 Jul 2021 | CNY | 26.51 | 26.72 | 26.27 | 26.28 | 26.28 | -0.23 (-0.87%) | 497,312 |
15 Jul 2021 | CNY | 27.12 | 27.16 | 26.43 | 26.51 | 26.51 | -0.51 (-1.89%) | 649,585 |
14 Jul 2021 | CNY | 27.3 | 27.57 | 27 | 27.02 | 27.02 | -0.23 (-0.84%) | 458,400 |
13 Jul 2021 | CNY | 27.2 | 27.33 | 27.01 | 27.25 | 27.25 | +0.06 (+0.22%) | 552,868 |
12 Jul 2021 | CNY | 27.09 | 27.44 | 27.02 | 27.19 | 27.19 | +0.1 (+0.37%) | 419,124 |