Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | CNY | 25 | 25 | 23.36 | 23.62 | 23.62 | -0.89 (-3.63%) | 9,761,187 |
12 Jul 2021 | CNY | 22.53 | 25.6 | 21.97 | 24.51 | 24.51 | +1.94 (+8.60%) | 12,964,294 |
9 Jul 2021 | CNY | 22.02 | 22.76 | 21.81 | 22.57 | 22.57 | +0.42 (+1.90%) | 7,167,901 |
8 Jul 2021 | CNY | 21.26 | 22.85 | 20.78 | 22.15 | 22.15 | +0.91 (+4.28%) | 9,825,295 |
7 Jul 2021 | CNY | 20.2 | 21.53 | 20.2 | 21.24 | 21.24 | +0.63 (+3.06%) | 6,417,991 |
6 Jul 2021 | CNY | 19.99 | 21.59 | 19.99 | 20.61 | 20.61 | +0.57 (+2.84%) | 7,174,158 |
5 Jul 2021 | CNY | 20.01 | 20.74 | 19.4 | 20.04 | 20.04 | -0.14 (-0.69%) | 6,919,496 |
2 Jul 2021 | CNY | 20 | 20.69 | 19.89 | 20.18 | 20.18 | -0.01 (-0.05%) | 4,383,760 |
1 Jul 2021 | CNY | 21.6 | 21.71 | 20.12 | 20.19 | 20.19 | -1.16 (-5.43%) | 6,980,864 |
30 Jun 2021 | CNY | 19.61 | 22.59 | 19.45 | 21.35 | 21.35 | +1.87 (+9.60%) | 11,659,657 |
29 Jun 2021 | CNY | 19.81 | 19.81 | 19.3 | 19.48 | 19.48 | -0.37 (-1.86%) | 3,334,606 |
28 Jun 2021 | CNY | 19.2 | 19.89 | 19.15 | 19.85 | 19.85 | +0.45 (+2.32%) | 4,050,618 |
25 Jun 2021 | CNY | 19.14 | 19.66 | 18.72 | 19.4 | 19.4 | +0.11 (+0.57%) | 4,268,745 |
24 Jun 2021 | CNY | 19.78 | 19.78 | 18.85 | 19.29 | 19.29 | -0.62 (-3.11%) | 5,462,998 |
23 Jun 2021 | CNY | 19.05 | 20.08 | 18.66 | 19.91 | 19.91 | +0.78 (+4.08%) | 6,502,196 |
22 Jun 2021 | CNY | 19.3 | 19.38 | 18.53 | 19.13 | 19.13 | -0.47 (-2.40%) | 7,698,662 |
21 Jun 2021 | CNY | 18.67 | 19.78 | 18.47 | 19.6 | 19.6 | +0.7 (+3.70%) | 8,591,866 |
18 Jun 2021 | CNY | 18.26 | 19.35 | 17.98 | 18.9 | 18.9 | +0.68 (+3.73%) | 9,873,093 |
17 Jun 2021 | CNY | 17.12 | 18.33 | 17 | 18.22 | 18.22 | +1.12 (+6.55%) | 7,317,031 |
16 Jun 2021 | CNY | 18.06 | 18.45 | 17 | 17.1 | 17.1 | -0.95 (-5.26%) | 6,074,209 |
15 Jun 2021 | CNY | 17.39 | 18.5 | 17.22 | 18.05 | 18.05 | +0.95 (+5.56%) | 6,592,376 |
11 Jun 2021 | CNY | 17.53 | 18.02 | 17.1 | 17.1 | 17.1 | -0.37 (-2.12%) | 6,046,483 |
10 Jun 2021 | CNY | 17.37 | 17.76 | 17.21 | 17.47 | 17.47 | +0.17 (+0.98%) | 3,954,846 |
9 Jun 2021 | CNY | 17.85 | 17.92 | 17.17 | 17.3 | 17.3 | -0.44 (-2.48%) | 4,826,972 |
8 Jun 2021 | CNY | 17.97 | 18.06 | 17.51 | 17.74 | 17.74 | -0.11 (-0.62%) | 5,357,168 |
7 Jun 2021 | CNY | 18 | 18.6 | 17.51 | 17.85 | 17.85 | +0.27 (+1.54%) | 8,782,961 |
4 Jun 2021 | CNY | 17 | 17.78 | 16.83 | 17.58 | 17.58 | +0.63 (+3.72%) | 6,114,342 |
3 Jun 2021 | CNY | 17.16 | 17.4 | 16.85 | 16.95 | 16.95 | -0.18 (-1.05%) | 4,879,746 |
2 Jun 2021 | CNY | 17.45 | 17.66 | 17.04 | 17.13 | 17.13 | -0.19 (-1.10%) | 4,989,736 |
1 Jun 2021 | CNY | 16.98 | 17.56 | 16.81 | 17.32 | 17.32 | +0.3 (+1.76%) | 7,769,333 |