Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | CNY | 19.53 | 20.55 | 19.1 | 19.44 | 19.44 | -0.12 (-0.61%) | 29,756,104 |
12 Jul 2021 | CNY | 19.19 | 20 | 19.02 | 19.56 | 19.56 | +0.33 (+1.72%) | 32,448,734 |
9 Jul 2021 | CNY | 19.1 | 19.33 | 18.4 | 19.23 | 19.23 | +0.33 (+1.75%) | 35,616,102 |
8 Jul 2021 | CNY | 17.28 | 19.24 | 17.28 | 18.9 | 18.9 | +1.56 (+9.00%) | 46,810,169 |
7 Jul 2021 | CNY | 17.07 | 17.44 | 16.92 | 17.34 | 17.34 | +0.09 (+0.52%) | 15,684,759 |
6 Jul 2021 | CNY | 17.75 | 17.81 | 16.97 | 17.25 | 17.25 | -0.51 (-2.87%) | 16,698,818 |
5 Jul 2021 | CNY | 17.38 | 17.83 | 17.26 | 17.76 | 17.76 | +0.55 (+3.20%) | 14,318,577 |
2 Jul 2021 | CNY | 17.59 | 17.85 | 17.15 | 17.21 | 17.21 | -0.49 (-2.77%) | 16,490,225 |
1 Jul 2021 | CNY | 18.29 | 18.39 | 17.65 | 17.7 | 17.7 | -0.55 (-3.01%) | 18,277,975 |
30 Jun 2021 | CNY | 17.48 | 18.55 | 17.48 | 18.25 | 18.25 | +0.7 (+3.99%) | 29,302,125 |
29 Jun 2021 | CNY | 18.47 | 18.8 | 17.5 | 17.55 | 17.55 | -1.07 (-5.75%) | 33,387,509 |
28 Jun 2021 | CNY | 19.6 | 20 | 18.45 | 18.62 | 18.62 | +0.59 (+3.27%) | 41,062,516 |
25 Jun 2021 | CNY | 17.9 | 18.3 | 17.47 | 18.03 | 18.03 | +0.13 (+0.73%) | 20,202,232 |
24 Jun 2021 | CNY | 18.26 | 18.41 | 17.67 | 17.9 | 17.9 | -0.52 (-2.82%) | 21,845,663 |
23 Jun 2021 | CNY | 17.86 | 18.76 | 17.79 | 18.42 | 18.42 | +0.57 (+3.19%) | 29,746,695 |
22 Jun 2021 | CNY | 17.94 | 18.3 | 17.43 | 17.85 | 17.85 | -0.16 (-0.89%) | 17,694,739 |
21 Jun 2021 | CNY | 17.28 | 18.25 | 17.28 | 18.01 | 18.01 | +0.64 (+3.68%) | 21,318,322 |
18 Jun 2021 | CNY | 17.52 | 17.92 | 17.18 | 17.37 | 17.37 | -0.15 (-0.86%) | 19,139,175 |
17 Jun 2021 | CNY | 16.36 | 17.81 | 16.32 | 17.52 | 17.52 | +1.17 (+7.16%) | 27,745,281 |
16 Jun 2021 | CNY | 16.92 | 17.24 | 16.26 | 16.35 | 16.35 | -0.55 (-3.25%) | 15,449,047 |
15 Jun 2021 | CNY | 16.71 | 16.96 | 16.46 | 16.9 | 16.9 | +0.2 (+1.20%) | 16,343,595 |
11 Jun 2021 | CNY | 17.7 | 17.7 | 16.56 | 16.7 | 16.7 | -1 (-5.65%) | 29,045,226 |
10 Jun 2021 | CNY | 17.32 | 18.04 | 17.21 | 17.7 | 17.7 | +0.38 (+2.19%) | 24,351,371 |
9 Jun 2021 | CNY | 17.87 | 18.14 | 17.04 | 17.32 | 17.32 | -0.54 (-3.02%) | 25,062,636 |
8 Jun 2021 | CNY | 18.5 | 18.8 | 17.6 | 17.86 | 17.86 | -0.81 (-4.34%) | 19,612,468 |
7 Jun 2021 | CNY | 18.95 | 19.61 | 18.51 | 18.67 | 18.67 | +0.22 (+1.19%) | 27,690,717 |
4 Jun 2021 | CNY | 18.43 | 18.76 | 18.34 | 18.45 | 18.45 | +0.1 (+0.54%) | 11,897,967 |
3 Jun 2021 | CNY | 18.6 | 18.94 | 18.33 | 18.35 | 18.35 | -0.15 (-0.81%) | 14,395,717 |
2 Jun 2021 | CNY | 18.95 | 19 | 18.3 | 18.5 | 18.5 | -0.49 (-2.58%) | 17,649,931 |
1 Jun 2021 | CNY | 17.99 | 19.27 | 17.88 | 18.99 | 18.99 | +1 (+5.56%) | 29,413,182 |