Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2021 | CNY | 23.85 | 25.68 | 23.83 | 25.19 | 25.19 | +1.65 (+7.01%) | 6,144,146 |
9 Jul 2021 | CNY | 23.75 | 24.39 | 23.15 | 23.54 | 23.54 | -0.46 (-1.92%) | 2,116,358 |
8 Jul 2021 | CNY | 23.67 | 24 | 23.43 | 24 | 24 | +0.33 (+1.39%) | 2,143,809 |
7 Jul 2021 | CNY | 23.52 | 23.97 | 23.47 | 23.67 | 23.67 | -0.17 (-0.71%) | 1,934,769 |
6 Jul 2021 | CNY | 24.21 | 24.9 | 23.6 | 23.84 | 23.84 | -0.87 (-3.52%) | 4,788,993 |
5 Jul 2021 | CNY | 22.92 | 24.71 | 22.92 | 24.71 | 24.71 | +2.25 (+10.02%) | 2,461,216 |
2 Jul 2021 | CNY | 22.87 | 22.99 | 22.37 | 22.46 | 22.46 | -0.45 (-1.96%) | 1,869,603 |
1 Jul 2021 | CNY | 23.65 | 23.8 | 22.9 | 22.91 | 22.91 | -0.93 (-3.90%) | 2,312,800 |
30 Jun 2021 | CNY | 23.79 | 24.13 | 23.5 | 23.84 | 23.84 | +0.02 (+0.08%) | 1,676,423 |
29 Jun 2021 | CNY | 24.62 | 24.77 | 23.66 | 23.82 | 23.82 | -0.8 (-3.25%) | 2,527,341 |
28 Jun 2021 | CNY | 24.49 | 24.88 | 24.17 | 24.62 | 24.62 | -0.11 (-0.44%) | 1,724,730 |
25 Jun 2021 | CNY | 24.31 | 25.1 | 24.31 | 24.73 | 24.73 | +0.32 (+1.31%) | 2,772,200 |
24 Jun 2021 | CNY | 25.11 | 25.27 | 24.3 | 24.41 | 24.41 | -0.87 (-3.44%) | 2,948,457 |
23 Jun 2021 | CNY | 25.24 | 25.42 | 24.66 | 25.28 | 25.28 | +0.13 (+0.52%) | 3,459,339 |
22 Jun 2021 | CNY | 24.49 | 25.48 | 24.44 | 25.15 | 25.15 | +0.53 (+2.15%) | 4,171,513 |
21 Jun 2021 | CNY | 24.24 | 24.78 | 23.91 | 24.62 | 24.62 | +0.27 (+1.11%) | 2,786,862 |
18 Jun 2021 | CNY | 24.43 | 24.98 | 24.18 | 24.35 | 24.35 | -0.36 (-1.46%) | 3,965,324 |
17 Jun 2021 | CNY | 24 | 25.2 | 23.91 | 24.71 | 24.71 | +0.51 (+2.11%) | 3,768,416 |
16 Jun 2021 | CNY | 23.88 | 24.69 | 23.67 | 24.2 | 24.2 | +0.3 (+1.26%) | 5,214,789 |
15 Jun 2021 | CNY | 25.4 | 25.49 | 23.9 | 23.9 | 23.9 | -2.18 (-8.36%) | 7,672,806 |
11 Jun 2021 | CNY | 28.97 | 29.89 | 25.81 | 26.08 | 26.08 | -1.61 (-5.81%) | 12,835,712 |
10 Jun 2021 | CNY | 25.48 | 27.69 | 25 | 27.69 | 27.69 | +2.52 (+10.01%) | 6,985,033 |
9 Jun 2021 | CNY | 24.48 | 25.52 | 24.3 | 25.17 | 25.17 | +0.82 (+3.37%) | 5,391,403 |
8 Jun 2021 | CNY | 24.5 | 24.98 | 23.9 | 24.35 | 24.35 | +0.21 (+0.87%) | 4,901,949 |
7 Jun 2021 | CNY | 23.16 | 24.14 | 22.81 | 24.14 | 24.14 | +0.77 (+3.29%) | 4,310,372 |
4 Jun 2021 | CNY | 23.61 | 24.1 | 23.18 | 23.37 | 23.37 | -0.49 (-2.05%) | 2,780,125 |
3 Jun 2021 | CNY | 23.15 | 24.3 | 23.11 | 23.86 | 23.86 | +0.8 (+3.47%) | 4,331,981 |
2 Jun 2021 | CNY | 23.26 | 23.38 | 22.97 | 23.06 | 23.06 | -0.37 (-1.58%) | 1,526,548 |
1 Jun 2021 | CNY | 23.52 | 23.52 | 22.88 | 23.43 | 23.43 | -0.05 (-0.21%) | 1,924,143 |
31 May 2021 | CNY | 23.2 | 23.75 | 23.2 | 23.48 | 23.48 | +0.23 (+0.99%) | 1,770,188 |