Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2021 | CNY | 43.53 | 44.38 | 42.69 | 44 | 44 | +0.37 (+0.85%) | 831,400 |
13 Aug 2021 | CNY | 43.4 | 44.08 | 43.35 | 43.63 | 43.63 | -0.26 (-0.59%) | 743,400 |
12 Aug 2021 | CNY | 44.17 | 44.5 | 43.2 | 43.89 | 43.89 | +0.59 (+1.36%) | 935,800 |
11 Aug 2021 | CNY | 43.94 | 44.44 | 42.77 | 43.3 | 43.3 | -0.64 (-1.46%) | 1,139,800 |
10 Aug 2021 | CNY | 44.49 | 44.9 | 43.15 | 43.94 | 43.94 | +0.38 (+0.87%) | 2,021,100 |
9 Aug 2021 | CNY | 39.59 | 43.56 | 39.59 | 43.56 | 43.56 | +3.96 (+10%) | 1,877,600 |
6 Aug 2021 | CNY | 39.64 | 39.89 | 39.21 | 39.6 | 39.6 | -0.24 (-0.60%) | 385,000 |
5 Aug 2021 | CNY | 40.35 | 40.6 | 39.75 | 39.84 | 39.84 | -0.67 (-1.65%) | 467,000 |
4 Aug 2021 | CNY | 40.4 | 40.85 | 40.38 | 40.51 | 40.51 | -0.21 (-0.52%) | 503,200 |
3 Aug 2021 | CNY | 40.42 | 41.37 | 40.06 | 40.72 | 40.72 | +0.29 (+0.72%) | 545,400 |
2 Aug 2021 | CNY | 40.13 | 40.45 | 39.72 | 40.43 | 40.43 | +0.34 (+0.85%) | 458,900 |
30 Jul 2021 | CNY | 39.68 | 40.21 | 39.4 | 40.09 | 40.09 | +0.29 (+0.73%) | 385,100 |
29 Jul 2021 | CNY | 39.2 | 40.28 | 39.2 | 39.8 | 39.8 | +0.6 (+1.53%) | 489,200 |
28 Jul 2021 | CNY | 40.92 | 41.14 | 38.93 | 39.2 | 39.2 | -1.7 (-4.16%) | 688,300 |
27 Jul 2021 | CNY | 41.49 | 41.88 | 40.7 | 40.9 | 40.9 | -0.67 (-1.61%) | 545,100 |
26 Jul 2021 | CNY | 41.18 | 41.9 | 40.22 | 41.57 | 41.57 | +0.11 (+0.27%) | 645,100 |
23 Jul 2021 | CNY | 41.65 | 42.18 | 40.91 | 41.46 | 41.46 | -0.21 (-0.50%) | 762,400 |
22 Jul 2021 | CNY | 40.06 | 42.68 | 40.06 | 41.67 | 41.67 | +1.25 (+3.09%) | 1,404,400 |
21 Jul 2021 | CNY | 39.09 | 40.46 | 38.85 | 40.42 | 40.42 | +1.32 (+3.38%) | 850,400 |
20 Jul 2021 | CNY | 38.57 | 39.1 | 38.48 | 39.1 | 39.1 | +0.22 (+0.57%) | 257,400 |
19 Jul 2021 | CNY | 38.68 | 39.02 | 38.56 | 38.88 | 38.88 | -0.11 (-0.28%) | 305,300 |
16 Jul 2021 | CNY | 39.13 | 39.16 | 38.8 | 38.99 | 38.99 | +0.09 (+0.23%) | 245,400 |
15 Jul 2021 | CNY | 39.12 | 39.29 | 38.65 | 38.9 | 38.9 | -0.39 (-0.99%) | 349,100 |
14 Jul 2021 | CNY | 39.88 | 39.88 | 39.22 | 39.29 | 39.29 | -0.62 (-1.55%) | 368,400 |
13 Jul 2021 | CNY | 40.18 | 40.18 | 39.69 | 39.91 | 39.91 | -0.28 (-0.70%) | 418,100 |
12 Jul 2021 | CNY | 40.68 | 40.68 | 40.05 | 40.19 | 40.19 | -0.2 (-0.50%) | 417,700 |
9 Jul 2021 | CNY | 40 | 40.55 | 39.62 | 40.39 | 40.39 | +0.34 (+0.85%) | 431,100 |
8 Jul 2021 | CNY | 40.5 | 40.58 | 39.91 | 40.05 | 40.05 | -0.66 (-1.62%) | 590,200 |
7 Jul 2021 | CNY | 39.49 | 40.92 | 39.4 | 40.71 | 40.71 | +1.03 (+2.60%) | 896,900 |
6 Jul 2021 | CNY | 39.73 | 40.11 | 39.33 | 39.68 | 39.68 | -0.44 (-1.10%) | 567,700 |