Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 45.37 | 46.22 | 45.09 | 46.17 | 46.17 | +1.18 (+2.62%) | 7,441,177 |
24 Aug 2021 | CNY | 45.7 | 45.99 | 44.8 | 44.99 | 44.99 | -1.01 (-2.20%) | 6,716,085 |
23 Aug 2021 | CNY | 44.02 | 46.12 | 43.6 | 46 | 46 | +1.42 (+3.19%) | 7,399,000 |
20 Aug 2021 | CNY | 45.2 | 45.65 | 44.01 | 44.58 | 44.58 | -1.35 (-2.94%) | 8,053,628 |
19 Aug 2021 | CNY | 46.31 | 46.86 | 45.41 | 45.93 | 45.93 | -0.36 (-0.78%) | 5,234,726 |
18 Aug 2021 | CNY | 47.3 | 47.91 | 45.74 | 46.29 | 46.29 | -1.66 (-3.46%) | 9,449,215 |
17 Aug 2021 | CNY | 48.82 | 48.84 | 47.62 | 47.95 | 47.95 | -0.87 (-1.78%) | 8,111,110 |
16 Aug 2021 | CNY | 48.45 | 50.1 | 48.19 | 48.82 | 48.82 | +0.57 (+1.18%) | 10,006,189 |
13 Aug 2021 | CNY | 46.9 | 48.42 | 46.9 | 48.25 | 48.25 | +1.48 (+3.16%) | 8,934,691 |
12 Aug 2021 | CNY | 47.63 | 47.63 | 46.3 | 46.77 | 46.77 | -1.16 (-2.42%) | 8,346,093 |
11 Aug 2021 | CNY | 49.29 | 49.29 | 47.6 | 47.93 | 47.93 | -1.36 (-2.76%) | 9,744,762 |
10 Aug 2021 | CNY | 48.83 | 49.3 | 47.89 | 49.29 | 49.29 | +0.38 (+0.78%) | 7,980,634 |
9 Aug 2021 | CNY | 48.59 | 49.36 | 47.86 | 48.91 | 48.91 | +0.03 (+0.06%) | 7,278,960 |
6 Aug 2021 | CNY | 51.11 | 51.11 | 48.6 | 48.88 | 48.88 | -2.27 (-4.44%) | 9,959,541 |
5 Aug 2021 | CNY | 51.49 | 51.66 | 50.52 | 51.15 | 51.15 | 0.0 (0.0%) | 8,992,703 |
4 Aug 2021 | CNY | 51.08 | 51.5 | 49.85 | 51.15 | 51.15 | +0.08 (+0.16%) | 12,114,424 |
3 Aug 2021 | CNY | 48.52 | 51.95 | 47.6 | 51.07 | 51.07 | +3.21 (+6.71%) | 20,831,179 |
2 Aug 2021 | CNY | 46.77 | 48.39 | 46.77 | 47.86 | 47.86 | +1.12 (+2.40%) | 9,246,567 |
30 Jul 2021 | CNY | 48.92 | 48.95 | 46.46 | 46.74 | 46.74 | -1.99 (-4.08%) | 10,454,477 |
29 Jul 2021 | CNY | 46.05 | 48.84 | 46.01 | 48.73 | 48.73 | +3.53 (+7.81%) | 16,323,596 |
28 Jul 2021 | CNY | 45 | 46.1 | 44.44 | 45.2 | 45.2 | +0.57 (+1.28%) | 12,679,889 |
27 Jul 2021 | CNY | 46.39 | 47.18 | 44.27 | 44.63 | 44.63 | -1.79 (-3.86%) | 14,013,508 |
26 Jul 2021 | CNY | 46.87 | 47.44 | 45.1 | 46.42 | 46.42 | -0.68 (-1.44%) | 7,210,817 |
23 Jul 2021 | CNY | 48.8 | 48.8 | 46.3 | 47.1 | 47.1 | -1.66 (-3.40%) | 9,159,334 |
22 Jul 2021 | CNY | 49.36 | 49.75 | 48.35 | 48.76 | 48.76 | -0.6 (-1.22%) | 6,542,985 |
21 Jul 2021 | CNY | 48.24 | 49.49 | 48 | 49.36 | 49.36 | +1.47 (+3.07%) | 9,846,033 |
20 Jul 2021 | CNY | 47.8 | 48.3 | 47.22 | 47.89 | 47.89 | -0.02 (-0.04%) | 6,038,051 |
19 Jul 2021 | CNY | 46.4 | 48.33 | 46.3 | 47.91 | 47.91 | +1.35 (+2.90%) | 7,943,084 |
16 Jul 2021 | CNY | 47.71 | 47.99 | 46.51 | 46.56 | 46.56 | -1.05 (-2.21%) | 6,497,365 |
15 Jul 2021 | CNY | 47.16 | 47.88 | 46.72 | 47.61 | 47.61 | +0.45 (+0.95%) | 7,220,335 |