Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | CNY | 16.6 | 17.46 | 16.42 | 17.19 | 17.19 | +0.5 (+3.00%) | 5,835,822 |
12 Jul 2021 | CNY | 16.27 | 16.75 | 16.19 | 16.69 | 16.69 | +0.52 (+3.22%) | 3,926,453 |
9 Jul 2021 | CNY | 16.32 | 16.48 | 16.11 | 16.17 | 16.17 | -0.38 (-2.30%) | 2,855,800 |
8 Jul 2021 | CNY | 16.06 | 16.85 | 16.01 | 16.55 | 16.55 | +0.47 (+2.92%) | 4,597,656 |
7 Jul 2021 | CNY | 15.9 | 16.27 | 15.88 | 16.08 | 16.08 | -0.04 (-0.25%) | 2,200,900 |
6 Jul 2021 | CNY | 16.37 | 16.44 | 15.91 | 16.12 | 16.12 | -0.25 (-1.53%) | 3,447,500 |
5 Jul 2021 | CNY | 16.79 | 16.86 | 16.1 | 16.37 | 16.37 | -0.28 (-1.68%) | 3,944,350 |
2 Jul 2021 | CNY | 16.3 | 17.2 | 15.76 | 16.65 | 16.65 | +0.26 (+1.59%) | 5,945,057 |
1 Jul 2021 | CNY | 16.54 | 17.48 | 16.31 | 16.39 | 16.39 | -0.46 (-2.73%) | 6,228,303 |
30 Jun 2021 | CNY | 16.08 | 17.3 | 15.87 | 16.85 | 16.85 | +0.66 (+4.08%) | 6,273,303 |
29 Jun 2021 | CNY | 15.88 | 16.22 | 15.81 | 16.19 | 16.19 | +0.07 (+0.43%) | 2,737,703 |
28 Jun 2021 | CNY | 16.66 | 16.68 | 15.88 | 16.12 | 16.12 | -0.37 (-2.24%) | 4,455,694 |
25 Jun 2021 | CNY | 15.56 | 16.68 | 15.56 | 16.49 | 16.49 | +0.91 (+5.84%) | 6,984,391 |
24 Jun 2021 | CNY | 15.95 | 16.08 | 15.5 | 15.58 | 15.58 | -0.32 (-2.01%) | 3,503,700 |
23 Jun 2021 | CNY | 16.26 | 16.26 | 15.83 | 15.9 | 15.9 | -0.45 (-2.75%) | 4,529,852 |
22 Jun 2021 | CNY | 15.88 | 16.88 | 15.63 | 16.35 | 16.35 | +0.35 (+2.19%) | 7,547,492 |
21 Jun 2021 | CNY | 15.36 | 16.15 | 15.17 | 16 | 16 | +0.62 (+4.03%) | 7,429,602 |
18 Jun 2021 | CNY | 15 | 15.43 | 14.72 | 15.38 | 15.38 | +0.33 (+2.19%) | 4,749,350 |
17 Jun 2021 | CNY | 14.75 | 15.34 | 14.57 | 15.05 | 15.05 | -0.01 (-0.07%) | 4,342,300 |
16 Jun 2021 | CNY | 15.16 | 16.22 | 14.95 | 15.06 | 15.06 | +0.27 (+1.83%) | 6,673,300 |
15 Jun 2021 | CNY | 14.6 | 14.9 | 14.24 | 14.79 | 14.79 | +0.29 (+2.00%) | 3,519,750 |
11 Jun 2021 | CNY | 15.03 | 15.46 | 14.37 | 14.5 | 14.5 | -0.58 (-3.85%) | 4,993,000 |
10 Jun 2021 | CNY | 15.07 | 15.27 | 14.94 | 15.08 | 15.08 | -0.22 (-1.44%) | 3,995,300 |
9 Jun 2021 | CNY | 15.35 | 15.43 | 14.93 | 15.3 | 15.3 | +0.09 (+0.59%) | 4,332,050 |
8 Jun 2021 | CNY | 15.35 | 15.91 | 14.95 | 15.21 | 15.21 | -0.36 (-2.31%) | 5,781,750 |
7 Jun 2021 | CNY | 14.9 | 15.8 | 14.89 | 15.57 | 15.57 | +0.51 (+3.39%) | 7,336,902 |
4 Jun 2021 | CNY | 15.07 | 15.37 | 14.79 | 15.06 | 15.06 | -0.07 (-0.46%) | 6,061,804 |
3 Jun 2021 | CNY | 15.44 | 15.45 | 14.71 | 15.13 | 15.13 | -0.31 (-2.01%) | 8,814,550 |
2 Jun 2021 | CNY | 15.9 | 16.83 | 15.09 | 15.44 | 15.44 | -0.51 (-3.20%) | 14,730,495 |
1 Jun 2021 | CNY | 13.35 | 15.95 | 13.16 | 15.95 | 15.95 | +2.66 (+20.02%) | 12,064,851 |