Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | CNY | 12.48 | 12.58 | 12.34 | 12.43 | 12.43 | -0.09 (-0.72%) | 18,885,110 |
23 Aug 2021 | CNY | 12.24 | 12.53 | 12.02 | 12.52 | 12.52 | +0.28 (+2.29%) | 22,100,347 |
20 Aug 2021 | CNY | 12.94 | 12.95 | 12.12 | 12.24 | 12.24 | -0.7 (-5.41%) | 38,604,665 |
19 Aug 2021 | CNY | 12.83 | 13.05 | 12.83 | 12.94 | 12.94 | +0.08 (+0.62%) | 13,912,280 |
18 Aug 2021 | CNY | 12.75 | 12.97 | 12.75 | 12.86 | 12.86 | +0.01 (+0.08%) | 13,886,798 |
17 Aug 2021 | CNY | 13.28 | 13.29 | 12.8 | 12.85 | 12.85 | -0.43 (-3.24%) | 28,863,190 |
16 Aug 2021 | CNY | 13.28 | 13.51 | 13.23 | 13.28 | 13.28 | -0.07 (-0.52%) | 18,989,925 |
13 Aug 2021 | CNY | 13.25 | 13.46 | 13.11 | 13.35 | 13.35 | +0.09 (+0.68%) | 23,752,011 |
12 Aug 2021 | CNY | 13.29 | 13.45 | 13.22 | 13.26 | 13.26 | -0.08 (-0.60%) | 18,383,479 |
11 Aug 2021 | CNY | 13.55 | 13.56 | 13.25 | 13.34 | 13.34 | -0.27 (-1.98%) | 23,569,810 |
10 Aug 2021 | CNY | 13.3 | 13.67 | 13.2 | 13.61 | 13.61 | +0.38 (+2.87%) | 32,847,508 |
9 Aug 2021 | CNY | 13.12 | 13.37 | 13.01 | 13.23 | 13.23 | +0.08 (+0.61%) | 32,080,552 |
6 Aug 2021 | CNY | 13.35 | 13.46 | 12.97 | 13.15 | 13.15 | -0.38 (-2.81%) | 53,169,062 |
5 Aug 2021 | CNY | 13.72 | 13.99 | 12.55 | 13.53 | 13.53 | -1.59 (-10.52%) | 92,920,459 |
4 Aug 2021 | CNY | 15.28 | 15.28 | 14.79 | 15.12 | 15.12 | -0.17 (-1.11%) | 34,279,146 |
3 Aug 2021 | CNY | 14.69 | 15.38 | 14.65 | 15.29 | 15.29 | +0.64 (+4.37%) | 51,622,107 |
2 Aug 2021 | CNY | 14.62 | 14.66 | 14.15 | 14.65 | 14.65 | +0.09 (+0.62%) | 30,094,343 |
30 Jul 2021 | CNY | 14.42 | 14.64 | 14.02 | 14.56 | 14.56 | -0.01 (-0.07%) | 30,099,345 |
29 Jul 2021 | CNY | 14.8 | 14.95 | 14.41 | 14.57 | 14.57 | +0.01 (+0.07%) | 24,660,659 |
28 Jul 2021 | CNY | 14.32 | 14.65 | 14.11 | 14.56 | 14.56 | +0.15 (+1.04%) | 24,559,717 |
27 Jul 2021 | CNY | 14.68 | 14.83 | 14.26 | 14.41 | 14.41 | -0.27 (-1.84%) | 29,790,308 |
26 Jul 2021 | CNY | 15.35 | 15.39 | 14.38 | 14.68 | 14.68 | -0.77 (-4.98%) | 38,435,111 |
23 Jul 2021 | CNY | 15.38 | 15.64 | 15.34 | 15.45 | 15.45 | -0.04 (-0.26%) | 23,883,211 |
22 Jul 2021 | CNY | 15.92 | 16.03 | 15.35 | 15.49 | 15.49 | -0.47 (-2.94%) | 35,164,614 |
21 Jul 2021 | CNY | 16.21 | 16.34 | 15.89 | 15.96 | 15.96 | -0.17 (-1.05%) | 28,549,021 |
20 Jul 2021 | CNY | 16.36 | 16.62 | 16.1 | 16.13 | 16.13 | -0.38 (-2.30%) | 29,963,206 |
19 Jul 2021 | CNY | 17.01 | 17.31 | 16.47 | 16.51 | 16.51 | +0.34 (+2.10%) | 54,343,069 |
16 Jul 2021 | CNY | 16 | 16.29 | 15.88 | 16.17 | 16.17 | +0.25 (+1.57%) | 33,200,553 |
15 Jul 2021 | CNY | 15.8 | 16.21 | 15.71 | 15.92 | 15.92 | +0.07 (+0.44%) | 24,433,635 |
14 Jul 2021 | CNY | 16.45 | 16.45 | 15.76 | 15.85 | 15.85 | -0.2 (-1.25%) | 37,566,903 |