Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2021 | CNY | 20.75 | 20.85 | 20.55 | 20.73 | 20.73 | -0.03 (-0.14%) | 781,570 |
6 Jul 2021 | CNY | 20.72 | 20.86 | 20.51 | 20.76 | 20.76 | -0.05 (-0.24%) | 722,620 |
5 Jul 2021 | CNY | 20.48 | 20.84 | 20.41 | 20.81 | 20.81 | +0.33 (+1.61%) | 823,270 |
2 Jul 2021 | CNY | 20.4 | 20.56 | 20.26 | 20.48 | 20.48 | +0.08 (+0.39%) | 716,000 |
1 Jul 2021 | CNY | 20.55 | 20.8 | 20.38 | 20.4 | 20.4 | -0.25 (-1.21%) | 1,307,640 |
30 Jun 2021 | CNY | 20.68 | 20.93 | 20.63 | 20.65 | 20.65 | -0.03 (-0.15%) | 961,780 |
29 Jun 2021 | CNY | 20.7 | 21.3 | 20.63 | 20.68 | 20.68 | -0.01 (-0.05%) | 1,411,580 |
28 Jun 2021 | CNY | 20.8 | 20.8 | 20.61 | 20.69 | 20.69 | +0.09 (+0.44%) | 828,560 |
25 Jun 2021 | CNY | 20.61 | 20.81 | 20.47 | 20.6 | 20.6 | -0.04 (-0.19%) | 1,152,560 |
24 Jun 2021 | CNY | 20.9 | 21.07 | 20.61 | 20.64 | 20.64 | -0.4 (-1.90%) | 1,423,810 |
23 Jun 2021 | CNY | 20.92 | 21.26 | 20.8 | 21.04 | 21.04 | -0.18 (-0.85%) | 1,787,319 |
22 Jun 2021 | CNY | 20.97 | 22 | 20.86 | 21.22 | 21.22 | +0.4 (+1.92%) | 2,552,329 |
21 Jun 2021 | CNY | 20.69 | 20.89 | 20.5 | 20.82 | 20.82 | +0.13 (+0.63%) | 1,698,599 |
18 Jun 2021 | CNY | 21.28 | 21.28 | 20.34 | 20.69 | 20.69 | -0.5 (-2.36%) | 2,835,670 |
17 Jun 2021 | CNY | 21.07 | 21.4 | 21.01 | 21.19 | 21.19 | +0.05 (+0.24%) | 2,386,900 |
16 Jun 2021 | CNY | 21.66 | 22 | 20.91 | 21.14 | 21.14 | -0.8 (-3.65%) | 3,914,470 |
15 Jun 2021 | CNY | 21.86 | 22.5 | 21.5 | 21.94 | 21.94 | -0.86 (-3.77%) | 5,405,475 |
11 Jun 2021 | CNY | 24 | 25.51 | 22.8 | 22.8 | 22.8 | -0.39 (-1.68%) | 10,582,244 |
10 Jun 2021 | CNY | 21.58 | 23.19 | 21.45 | 23.19 | 23.19 | +2.11 (+10.01%) | 3,971,060 |
9 Jun 2021 | CNY | 20.38 | 21.08 | 20.15 | 21.08 | 21.08 | +0.71 (+3.49%) | 1,449,260 |
8 Jun 2021 | CNY | 20.62 | 20.83 | 20.34 | 20.37 | 20.37 | -0.22 (-1.07%) | 786,090 |
7 Jun 2021 | CNY | 20.61 | 20.64 | 20.35 | 20.59 | 20.59 | +0.12 (+0.59%) | 614,090 |
4 Jun 2021 | CNY | 21.2 | 21.2 | 20.44 | 20.47 | 20.47 | -0.71 (-3.35%) | 1,059,820 |
3 Jun 2021 | CNY | 20.9 | 21.35 | 20.81 | 21.18 | 21.18 | +0.21 (+1.00%) | 1,230,100 |
2 Jun 2021 | CNY | 20.86 | 21.06 | 20.75 | 20.97 | 20.97 | +0.08 (+0.38%) | 1,026,400 |
1 Jun 2021 | CNY | 20.71 | 21.17 | 20.69 | 20.89 | 20.89 | +0.19 (+0.92%) | 912,710 |
31 May 2021 | CNY | 20.77 | 20.85 | 20.51 | 20.7 | 20.7 | -0.07 (-0.34%) | 799,520 |
28 May 2021 | CNY | 21.09 | 21.09 | 20.59 | 20.77 | 20.77 | -0.34 (-1.61%) | 1,122,620 |
27 May 2021 | CNY | 20.91 | 21.49 | 20.89 | 21.11 | 21.11 | +0.05 (+0.24%) | 1,113,560 |
26 May 2021 | CNY | 20.9 | 21.24 | 20.85 | 21.06 | 21.06 | 0.0 (0.0%) | 1,179,120 |