Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | CNY | 26.7 | 27 | 26.37 | 26.53 | 26.53 | -0.17 (-0.64%) | 1,166,865 |
2 Jul 2021 | CNY | 27.38 | 27.51 | 26.39 | 26.7 | 26.7 | -1.26 (-4.51%) | 2,758,269 |
1 Jul 2021 | CNY | 27.6 | 28.82 | 27.35 | 27.96 | 27.96 | +0.9 (+3.33%) | 4,329,073 |
30 Jun 2021 | CNY | 25.8 | 27.98 | 25.66 | 27.06 | 27.06 | +1.4 (+5.46%) | 2,303,536 |
29 Jun 2021 | CNY | 26.19 | 26.19 | 25.66 | 25.66 | 25.66 | -0.53 (-2.02%) | 566,401 |
28 Jun 2021 | CNY | 26 | 26.3 | 25.96 | 26.19 | 26.19 | +0.23 (+0.89%) | 543,549 |
25 Jun 2021 | CNY | 25.9 | 26.09 | 25.82 | 25.96 | 25.96 | +0.09 (+0.35%) | 402,748 |
24 Jun 2021 | CNY | 26.21 | 26.21 | 25.82 | 25.87 | 25.87 | -0.32 (-1.22%) | 559,733 |
23 Jun 2021 | CNY | 26 | 26.45 | 26 | 26.19 | 26.19 | -0.5 (-1.87%) | 773,216 |
22 Jun 2021 | CNY | 26.5 | 26.88 | 26.4 | 26.69 | 26.69 | +0.12 (+0.45%) | 750,881 |
21 Jun 2021 | CNY | 26.19 | 26.58 | 26.12 | 26.57 | 26.57 | +0.38 (+1.45%) | 626,965 |
18 Jun 2021 | CNY | 26.25 | 26.3 | 25.97 | 26.19 | 26.19 | +0.12 (+0.46%) | 366,016 |
17 Jun 2021 | CNY | 25.77 | 26.14 | 25.77 | 26.07 | 26.07 | +0.33 (+1.28%) | 440,965 |
16 Jun 2021 | CNY | 25.7 | 25.95 | 25.62 | 25.74 | 25.74 | +0.05 (+0.19%) | 422,653 |
15 Jun 2021 | CNY | 26.15 | 26.27 | 25.61 | 25.69 | 25.69 | -0.67 (-2.54%) | 848,564 |
11 Jun 2021 | CNY | 26.68 | 26.75 | 26.3 | 26.36 | 26.36 | -0.38 (-1.42%) | 790,932 |
10 Jun 2021 | CNY | 26.51 | 26.81 | 26.47 | 26.74 | 26.74 | +0.27 (+1.02%) | 887,698 |
9 Jun 2021 | CNY | 26.56 | 26.59 | 26.38 | 26.47 | 26.47 | -0.11 (-0.41%) | 425,800 |
8 Jun 2021 | CNY | 26.92 | 26.92 | 26.51 | 26.58 | 26.58 | -0.26 (-0.97%) | 603,100 |
7 Jun 2021 | CNY | 26.36 | 27 | 26.35 | 26.84 | 26.84 | +0.39 (+1.47%) | 558,865 |
4 Jun 2021 | CNY | 26.57 | 26.79 | 26.43 | 26.45 | 26.45 | -0.36 (-1.34%) | 655,199 |
3 Jun 2021 | CNY | 26.71 | 27.18 | 26.6 | 26.81 | 26.81 | +0.11 (+0.41%) | 1,077,969 |
2 Jun 2021 | CNY | 26.41 | 26.77 | 26.27 | 26.7 | 26.7 | +0.12 (+0.45%) | 817,702 |
1 Jun 2021 | CNY | 26.3 | 26.59 | 26.23 | 26.58 | 26.58 | +0.2 (+0.76%) | 609,301 |
31 May 2021 | CNY | 26.39 | 26.6 | 26.16 | 26.38 | 26.38 | +0.02 (+0.08%) | 624,400 |
28 May 2021 | CNY | 26.8 | 26.8 | 26.3 | 26.36 | 26.36 | -0.4 (-1.49%) | 739,740 |
27 May 2021 | CNY | 26.4 | 26.94 | 26.37 | 26.76 | 26.76 | +0.36 (+1.36%) | 1,027,102 |
26 May 2021 | CNY | 26.29 | 26.5 | 26.16 | 26.4 | 26.4 | +0.19 (+0.72%) | 734,736 |
25 May 2021 | CNY | 26.18 | 26.3 | 26.07 | 26.21 | 26.21 | +0.15 (+0.58%) | 569,478 |
24 May 2021 | CNY | 26.18 | 26.25 | 26 | 26.06 | 26.06 | -0.13 (-0.50%) | 361,977 |