Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | CNY | 15.82 | 15.83 | 15.51 | 15.61 | 15.61 | -0.21 (-1.33%) | 11,804,918 |
23 Aug 2021 | CNY | 15.8 | 15.88 | 15.65 | 15.82 | 15.82 | +0.03 (+0.19%) | 10,739,039 |
20 Aug 2021 | CNY | 16.21 | 16.21 | 15.66 | 15.79 | 15.79 | -0.5 (-3.07%) | 13,026,947 |
19 Aug 2021 | CNY | 15.99 | 16.37 | 15.92 | 16.29 | 16.29 | +0.3 (+1.88%) | 16,451,274 |
18 Aug 2021 | CNY | 15.98 | 16.03 | 15.69 | 15.99 | 15.99 | +0.03 (+0.19%) | 10,608,264 |
17 Aug 2021 | CNY | 15.95 | 16.13 | 15.83 | 15.96 | 15.96 | +0.08 (+0.50%) | 14,176,555 |
16 Aug 2021 | CNY | 15.69 | 16.08 | 15.65 | 15.88 | 15.88 | +0.12 (+0.76%) | 11,800,887 |
13 Aug 2021 | CNY | 15.66 | 15.83 | 15.52 | 15.76 | 15.76 | +0.07 (+0.45%) | 10,232,479 |
12 Aug 2021 | CNY | 15.83 | 16.03 | 15.68 | 15.69 | 15.69 | -0.21 (-1.32%) | 11,289,548 |
11 Aug 2021 | CNY | 15.98 | 16.18 | 15.87 | 15.9 | 15.9 | -0.1 (-0.63%) | 10,741,801 |
10 Aug 2021 | CNY | 15.98 | 16.06 | 15.81 | 16 | 16 | +0.02 (+0.13%) | 10,680,908 |
9 Aug 2021 | CNY | 15.78 | 16.06 | 15.62 | 15.98 | 15.98 | +0.17 (+1.08%) | 11,110,376 |
6 Aug 2021 | CNY | 15.5 | 15.87 | 15.3 | 15.81 | 15.81 | +0.28 (+1.80%) | 14,509,658 |
5 Aug 2021 | CNY | 16.36 | 16.36 | 15.52 | 15.53 | 15.53 | -0.9 (-5.48%) | 29,389,896 |
4 Aug 2021 | CNY | 16.58 | 16.64 | 16.25 | 16.43 | 16.43 | -0.33 (-1.97%) | 18,799,814 |
3 Aug 2021 | CNY | 17.2 | 17.38 | 16.63 | 16.76 | 16.76 | -0.53 (-3.07%) | 19,332,677 |
2 Aug 2021 | CNY | 16.99 | 17.4 | 16.75 | 17.29 | 17.29 | +0.36 (+2.13%) | 13,587,735 |
30 Jul 2021 | CNY | 16.98 | 17.11 | 16.65 | 16.93 | 16.93 | -0.02 (-0.12%) | 11,987,469 |
29 Jul 2021 | CNY | 16.79 | 17.2 | 16.6 | 16.95 | 16.95 | +0.4 (+2.42%) | 13,989,070 |
28 Jul 2021 | CNY | 16.67 | 16.87 | 16.36 | 16.55 | 16.55 | -0.14 (-0.84%) | 12,216,750 |
27 Jul 2021 | CNY | 17 | 17.25 | 16.59 | 16.69 | 16.69 | -0.41 (-2.40%) | 15,488,170 |
26 Jul 2021 | CNY | 17.06 | 17.47 | 16.8 | 17.1 | 17.1 | -0.05 (-0.29%) | 15,196,197 |
23 Jul 2021 | CNY | 18.04 | 18.09 | 17.11 | 17.15 | 17.15 | -1.01 (-5.56%) | 25,811,330 |
22 Jul 2021 | CNY | 18.01 | 18.25 | 17.82 | 18.16 | 18.16 | +0.07 (+0.39%) | 15,214,746 |
21 Jul 2021 | CNY | 18.22 | 18.4 | 18.05 | 18.09 | 18.09 | -0.13 (-0.71%) | 13,053,473 |
20 Jul 2021 | CNY | 17.83 | 18.24 | 17.78 | 18.22 | 18.22 | +0.23 (+1.28%) | 13,091,530 |
19 Jul 2021 | CNY | 18.45 | 18.46 | 17.83 | 17.99 | 17.99 | -0.64 (-3.44%) | 16,168,677 |
16 Jul 2021 | CNY | 18.48 | 18.88 | 18.34 | 18.63 | 18.63 | +0.02 (+0.11%) | 15,167,654 |
15 Jul 2021 | CNY | 19.1 | 19.16 | 18.32 | 18.61 | 18.61 | -0.4 (-2.10%) | 18,598,526 |
14 Jul 2021 | CNY | 18.99 | 19.15 | 18.6 | 19.01 | 19.01 | +0.02 (+0.11%) | 24,721,553 |