Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 18.95 | 18.95 | 18.36 | 18.45 | 18.45 | -0.31 (-1.65%) | 4,820,402 |
13 Jul 2021 | CNY | 18.68 | 18.76 | 18.12 | 18.76 | 18.76 | +0.22 (+1.19%) | 4,441,914 |
12 Jul 2021 | CNY | 18.01 | 18.64 | 17.83 | 18.54 | 18.54 | +0.78 (+4.39%) | 9,382,265 |
9 Jul 2021 | CNY | 17.89 | 17.95 | 17.6 | 17.76 | 17.76 | -0.09 (-0.50%) | 4,313,407 |
8 Jul 2021 | CNY | 17.6 | 18.12 | 17.39 | 17.85 | 17.85 | +0.39 (+2.23%) | 6,116,538 |
7 Jul 2021 | CNY | 17.73 | 17.85 | 17.28 | 17.46 | 17.46 | +0.14 (+0.81%) | 6,058,152 |
6 Jul 2021 | CNY | 16.72 | 17.47 | 16.51 | 17.32 | 17.32 | +0.54 (+3.22%) | 6,242,304 |
5 Jul 2021 | CNY | 16.7 | 17.27 | 16.43 | 16.78 | 16.78 | +0.11 (+0.66%) | 4,395,668 |
2 Jul 2021 | CNY | 16.55 | 16.89 | 16.55 | 16.67 | 16.67 | +0.03 (+0.18%) | 2,011,502 |
1 Jul 2021 | CNY | 17.16 | 17.23 | 16.64 | 16.64 | 16.64 | -0.52 (-3.03%) | 2,858,468 |
30 Jun 2021 | CNY | 17.52 | 17.52 | 16.87 | 17.16 | 17.16 | -0.14 (-0.81%) | 4,615,235 |
29 Jun 2021 | CNY | 16.72 | 17.36 | 16.6 | 17.3 | 17.3 | +0.56 (+3.35%) | 6,538,523 |
28 Jun 2021 | CNY | 16.25 | 16.93 | 16.21 | 16.74 | 16.74 | +0.45 (+2.76%) | 4,660,567 |
25 Jun 2021 | CNY | 16.16 | 16.36 | 16.04 | 16.29 | 16.29 | +0.17 (+1.05%) | 3,236,708 |
24 Jun 2021 | CNY | 16.15 | 16.26 | 15.87 | 16.12 | 16.12 | -0.05 (-0.31%) | 2,527,277 |
23 Jun 2021 | CNY | 15.99 | 16.37 | 15.92 | 16.17 | 16.17 | +0.24 (+1.51%) | 3,626,829 |
22 Jun 2021 | CNY | 15.92 | 16.14 | 15.82 | 15.93 | 15.93 | -0.01 (-0.06%) | 2,964,294 |
21 Jun 2021 | CNY | 15.95 | 16.05 | 15.82 | 15.94 | 15.94 | -0.09 (-0.56%) | 2,356,178 |
18 Jun 2021 | CNY | 16 | 16.19 | 15.74 | 16.03 | 16.03 | -0.01 (-0.06%) | 2,919,875 |
17 Jun 2021 | CNY | 15.99 | 16.29 | 15.7 | 16.04 | 16.04 | -0.01 (-0.06%) | 3,605,012 |
16 Jun 2021 | CNY | 16.15 | 16.29 | 15.68 | 16.05 | 16.05 | -0.1 (-0.62%) | 3,758,741 |
15 Jun 2021 | CNY | 16.26 | 16.45 | 16.05 | 16.15 | 16.15 | -0.26 (-1.58%) | 2,305,273 |
11 Jun 2021 | CNY | 16.85 | 17 | 16.25 | 16.41 | 16.41 | -0.54 (-3.19%) | 3,504,678 |
10 Jun 2021 | CNY | 17.1 | 17.27 | 16.85 | 16.95 | 16.95 | -0.19 (-1.11%) | 2,146,262 |
9 Jun 2021 | CNY | 17.11 | 17.28 | 16.68 | 17.14 | 17.14 | +0.11 (+0.65%) | 2,330,637 |
8 Jun 2021 | CNY | 16.68 | 17.15 | 16.67 | 17.03 | 17.03 | +0.02 (+0.12%) | 2,562,626 |
7 Jun 2021 | CNY | 16.93 | 17.25 | 16.84 | 17.01 | 17.01 | +0.15 (+0.89%) | 2,212,048 |
4 Jun 2021 | CNY | 17.1 | 17.25 | 16.52 | 16.86 | 16.86 | -0.27 (-1.58%) | 3,679,756 |
3 Jun 2021 | CNY | 17.22 | 17.39 | 16.96 | 17.13 | 17.13 | -0.05 (-0.29%) | 3,092,939 |
2 Jun 2021 | CNY | 17.84 | 17.85 | 17.14 | 17.18 | 17.18 | -0.59 (-3.32%) | 3,492,574 |