Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 16.9 | 18.15 | 16.59 | 17.78 | 17.78 | +0.41 (+2.36%) | 13,910,934 |
24 Aug 2021 | CNY | 16.77 | 18 | 16.39 | 17.37 | 17.37 | +0.56 (+3.33%) | 17,992,089 |
23 Aug 2021 | CNY | 15.29 | 16.99 | 14.82 | 16.81 | 16.81 | +1.63 (+10.74%) | 13,491,721 |
20 Aug 2021 | CNY | 14.53 | 15.33 | 14.39 | 15.18 | 15.18 | +0.52 (+3.55%) | 5,524,838 |
19 Aug 2021 | CNY | 14.51 | 14.8 | 14.39 | 14.66 | 14.66 | +0.02 (+0.14%) | 2,000,382 |
18 Aug 2021 | CNY | 14.63 | 14.88 | 14.49 | 14.64 | 14.64 | +0.07 (+0.48%) | 2,300,403 |
17 Aug 2021 | CNY | 14.85 | 14.96 | 14.5 | 14.57 | 14.57 | -0.3 (-2.02%) | 3,290,967 |
16 Aug 2021 | CNY | 14.75 | 15.1 | 14.52 | 14.87 | 14.87 | +0.31 (+2.13%) | 3,465,558 |
13 Aug 2021 | CNY | 14.47 | 14.74 | 14.37 | 14.56 | 14.56 | +0.08 (+0.55%) | 2,532,114 |
12 Aug 2021 | CNY | 14.58 | 14.78 | 14.3 | 14.48 | 14.48 | -0.28 (-1.90%) | 5,069,733 |
11 Aug 2021 | CNY | 13.99 | 14.92 | 13.92 | 14.76 | 14.76 | +0.68 (+4.83%) | 5,121,034 |
10 Aug 2021 | CNY | 13.92 | 14.13 | 13.75 | 14.08 | 14.08 | +0.22 (+1.59%) | 2,408,943 |
9 Aug 2021 | CNY | 14 | 14.25 | 13.78 | 13.86 | 13.86 | -0.14 (-1.00%) | 1,619,600 |
6 Aug 2021 | CNY | 13.56 | 14.11 | 13.49 | 14 | 14 | +0.44 (+3.24%) | 4,146,961 |
5 Aug 2021 | CNY | 13.7 | 13.78 | 13.48 | 13.56 | 13.56 | -0.2 (-1.45%) | 2,111,910 |
4 Aug 2021 | CNY | 13.5 | 13.81 | 13.47 | 13.76 | 13.76 | +0.01 (+0.07%) | 2,036,142 |
3 Aug 2021 | CNY | 13.82 | 14.2 | 13.68 | 13.75 | 13.75 | -0.06 (-0.43%) | 2,738,426 |
2 Aug 2021 | CNY | 14 | 14.15 | 13.8 | 13.81 | 13.81 | -0.35 (-2.47%) | 3,212,300 |
30 Jul 2021 | CNY | 13.52 | 14.38 | 13.4 | 14.16 | 14.16 | +0.49 (+3.58%) | 3,166,481 |
29 Jul 2021 | CNY | 13.23 | 13.78 | 13.23 | 13.67 | 13.67 | +0.44 (+3.33%) | 1,475,470 |
28 Jul 2021 | CNY | 13.45 | 13.57 | 12.9 | 13.23 | 13.23 | -0.22 (-1.64%) | 1,800,875 |
27 Jul 2021 | CNY | 13.83 | 14.04 | 13.4 | 13.45 | 13.45 | -0.35 (-2.54%) | 2,145,877 |
26 Jul 2021 | CNY | 13.75 | 14.21 | 13.56 | 13.8 | 13.8 | 0.0 (0.0%) | 3,080,897 |
23 Jul 2021 | CNY | 13.98 | 14.17 | 13.74 | 13.8 | 13.8 | -0.22 (-1.57%) | 2,036,063 |
22 Jul 2021 | CNY | 13.64 | 14.3 | 13.43 | 14.02 | 14.02 | +0.39 (+2.86%) | 2,700,710 |
21 Jul 2021 | CNY | 13.38 | 13.69 | 13.3 | 13.63 | 13.63 | +0.25 (+1.87%) | 2,028,297 |
20 Jul 2021 | CNY | 13.84 | 13.84 | 13.35 | 13.38 | 13.38 | -0.34 (-2.48%) | 2,553,811 |
19 Jul 2021 | CNY | 13.82 | 13.91 | 13.56 | 13.72 | 13.72 | -0.11 (-0.80%) | 1,573,504 |
16 Jul 2021 | CNY | 13.88 | 14.18 | 13.82 | 13.83 | 13.83 | -0.07 (-0.50%) | 1,512,925 |
15 Jul 2021 | CNY | 14.24 | 14.3 | 13.89 | 13.9 | 13.9 | -0.48 (-3.34%) | 2,255,100 |