Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 19.71 | 19.85 | 19.4 | 19.48 | 19.48 | -0.19 (-0.97%) | 1,552,600 |
13 Jul 2021 | CNY | 19.75 | 19.83 | 19.5 | 19.67 | 19.67 | -0.19 (-0.96%) | 1,991,602 |
12 Jul 2021 | CNY | 19.3 | 20.18 | 19.18 | 19.86 | 19.86 | +0.68 (+3.55%) | 3,257,227 |
9 Jul 2021 | CNY | 19.28 | 19.41 | 19.08 | 19.18 | 19.18 | -0.1 (-0.52%) | 1,099,736 |
8 Jul 2021 | CNY | 19.18 | 19.57 | 19.08 | 19.28 | 19.28 | +0.07 (+0.36%) | 1,466,991 |
7 Jul 2021 | CNY | 19.05 | 19.4 | 18.98 | 19.21 | 19.21 | +0.1 (+0.52%) | 1,359,891 |
6 Jul 2021 | CNY | 19.3 | 19.62 | 18.98 | 19.11 | 19.11 | -0.17 (-0.88%) | 1,486,400 |
5 Jul 2021 | CNY | 19.08 | 19.7 | 18.97 | 19.28 | 19.28 | +0.2 (+1.05%) | 1,408,000 |
2 Jul 2021 | CNY | 19.42 | 19.58 | 18.92 | 19.08 | 19.08 | -0.36 (-1.85%) | 1,679,755 |
1 Jul 2021 | CNY | 19.78 | 19.87 | 19.44 | 19.44 | 19.44 | -0.37 (-1.87%) | 1,513,400 |
30 Jun 2021 | CNY | 19.85 | 20.11 | 19.69 | 19.81 | 19.81 | 0.0 (0.0%) | 1,133,900 |
29 Jun 2021 | CNY | 19.97 | 20.15 | 19.77 | 19.81 | 19.81 | -0.23 (-1.15%) | 1,160,100 |
28 Jun 2021 | CNY | 20.38 | 20.38 | 20 | 20.04 | 20.04 | +0.01 (+0.05%) | 976,600 |
25 Jun 2021 | CNY | 20.52 | 20.52 | 19.93 | 20.03 | 20.03 | -0.51 (-2.48%) | 2,074,500 |
24 Jun 2021 | CNY | 20.2 | 20.93 | 19.93 | 20.54 | 20.54 | +0.26 (+1.28%) | 2,700,800 |
23 Jun 2021 | CNY | 19.94 | 20.48 | 19.77 | 20.28 | 20.28 | +0.34 (+1.71%) | 1,862,600 |
22 Jun 2021 | CNY | 20.35 | 20.35 | 19.84 | 19.94 | 19.94 | -0.26 (-1.29%) | 1,737,400 |
21 Jun 2021 | CNY | 20.06 | 20.41 | 19.98 | 20.2 | 20.2 | +0.03 (+0.15%) | 1,491,389 |
18 Jun 2021 | CNY | 19.7 | 20.47 | 19.5 | 20.17 | 20.17 | +0.53 (+2.70%) | 2,040,000 |
17 Jun 2021 | CNY | 19.47 | 19.84 | 19.28 | 19.64 | 19.64 | +0.16 (+0.82%) | 1,330,702 |
16 Jun 2021 | CNY | 20.12 | 20.34 | 19.28 | 19.48 | 19.48 | -0.62 (-3.08%) | 2,203,750 |
15 Jun 2021 | CNY | 20.46 | 20.73 | 20.1 | 20.1 | 20.1 | -0.37 (-1.81%) | 1,409,075 |
11 Jun 2021 | CNY | 20.8 | 21.27 | 20.45 | 20.47 | 20.47 | -0.33 (-1.59%) | 2,305,125 |
10 Jun 2021 | CNY | 20.3 | 20.97 | 20.26 | 20.8 | 20.8 | +0.36 (+1.76%) | 2,658,425 |
9 Jun 2021 | CNY | 19.97 | 20.75 | 19.82 | 20.44 | 20.44 | +0.47 (+2.35%) | 2,281,300 |
8 Jun 2021 | CNY | 20.33 | 20.46 | 19.87 | 19.97 | 19.97 | -0.33 (-1.63%) | 1,309,255 |
7 Jun 2021 | CNY | 20.2 | 20.59 | 20.05 | 20.3 | 20.3 | +0.3 (+1.50%) | 1,208,600 |
4 Jun 2021 | CNY | 20.16 | 20.26 | 19.9 | 20 | 20 | -0.16 (-0.79%) | 1,266,911 |
3 Jun 2021 | CNY | 20.26 | 20.47 | 20.1 | 20.16 | 20.16 | -0.05 (-0.25%) | 1,338,086 |
2 Jun 2021 | CNY | 20.77 | 20.94 | 20.2 | 20.21 | 20.21 | -0.56 (-2.70%) | 1,979,125 |