Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | CNY | 15.99 | 16.64 | 15.82 | 16.05 | 16.05 | +0.08 (+0.50%) | 42,409,063 |
12 Jul 2021 | CNY | 15.11 | 16.35 | 15.05 | 15.97 | 15.97 | +1.11 (+7.47%) | 58,108,561 |
9 Jul 2021 | CNY | 14.92 | 14.99 | 14.63 | 14.86 | 14.86 | -0.18 (-1.20%) | 17,956,577 |
8 Jul 2021 | CNY | 14.5 | 15.14 | 14.45 | 15.04 | 15.04 | +0.53 (+3.65%) | 30,227,218 |
7 Jul 2021 | CNY | 14.38 | 14.66 | 14.3 | 14.51 | 14.51 | +0.06 (+0.42%) | 14,669,835 |
6 Jul 2021 | CNY | 14.29 | 14.72 | 14.18 | 14.45 | 14.45 | +0.15 (+1.05%) | 17,972,564 |
5 Jul 2021 | CNY | 14.4 | 14.48 | 14.18 | 14.3 | 14.3 | -0.11 (-0.76%) | 17,355,464 |
2 Jul 2021 | CNY | 14.71 | 14.78 | 14.4 | 14.41 | 14.41 | -0.3 (-2.04%) | 16,940,689 |
1 Jul 2021 | CNY | 14.84 | 15.05 | 14.71 | 14.71 | 14.71 | -0.19 (-1.28%) | 16,943,606 |
30 Jun 2021 | CNY | 14.7 | 14.96 | 14.46 | 14.9 | 14.9 | +0.1 (+0.68%) | 24,273,112 |
29 Jun 2021 | CNY | 15.31 | 15.32 | 14.8 | 14.8 | 14.8 | -0.51 (-3.33%) | 24,563,190 |
28 Jun 2021 | CNY | 15.08 | 15.32 | 14.96 | 15.31 | 15.31 | +0.24 (+1.59%) | 21,820,118 |
25 Jun 2021 | CNY | 14.71 | 15.13 | 14.66 | 15.07 | 15.07 | +0.34 (+2.31%) | 25,128,278 |
24 Jun 2021 | CNY | 15.12 | 15.13 | 14.61 | 14.73 | 14.73 | -0.46 (-3.03%) | 35,943,731 |
23 Jun 2021 | CNY | 15.32 | 15.47 | 15.08 | 15.19 | 15.19 | -0.04 (-0.26%) | 21,602,389 |
22 Jun 2021 | CNY | 15.49 | 15.49 | 15 | 15.23 | 15.23 | -0.1 (-0.65%) | 24,406,530 |
21 Jun 2021 | CNY | 15.22 | 15.4 | 15.02 | 15.33 | 15.33 | +0.1 (+0.66%) | 22,910,782 |
18 Jun 2021 | CNY | 15 | 15.38 | 14.8 | 15.23 | 15.23 | +0.27 (+1.80%) | 25,215,900 |
17 Jun 2021 | CNY | 15.12 | 15.21 | 14.95 | 14.96 | 14.96 | +0.01 (+0.07%) | 17,690,350 |
16 Jun 2021 | CNY | 15.22 | 15.45 | 14.91 | 14.95 | 14.95 | -0.19 (-1.25%) | 23,475,331 |
15 Jun 2021 | CNY | 15.39 | 15.45 | 15.07 | 15.14 | 15.14 | -0.25 (-1.62%) | 21,975,422 |
11 Jun 2021 | CNY | 15.69 | 15.72 | 15.29 | 15.39 | 15.39 | -0.23 (-1.47%) | 24,137,989 |
10 Jun 2021 | CNY | 15.8 | 15.85 | 15.41 | 15.62 | 15.62 | -0.24 (-1.51%) | 37,035,611 |
9 Jun 2021 | CNY | 16.01 | 16.17 | 15.72 | 15.86 | 15.86 | -0.15 (-0.94%) | 23,019,961 |
8 Jun 2021 | CNY | 16.39 | 16.39 | 15.63 | 16.01 | 16.01 | -0.59 (-3.55%) | 59,754,144 |
7 Jun 2021 | CNY | 16.55 | 16.96 | 16.25 | 16.6 | 16.6 | +0.06 (+0.36%) | 32,615,624 |
4 Jun 2021 | CNY | 16.89 | 16.92 | 16.42 | 16.54 | 16.54 | +0.13 (+0.79%) | 36,115,076 |
3 Jun 2021 | CNY | 16.99 | 17.19 | 16.35 | 16.41 | 16.41 | -1.07 (-6.12%) | 64,215,409 |
2 Jun 2021 | CNY | 17.46 | 18.09 | 17.13 | 17.48 | 17.48 | +1.4 (+8.71%) | 95,014,043 |
1 Jun 2021 | CNY | 15.94 | 16.23 | 15.7 | 16.08 | 16.08 | +0.33 (+2.10%) | 47,035,342 |