Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | CNY | 18.38 | 19.53 | 18.38 | 18.99 | 18.99 | +0.59 (+3.21%) | 36,182,010 |
12 Jul 2021 | CNY | 18.2 | 18.8 | 17.82 | 18.4 | 18.4 | +0.36 (+2.00%) | 28,233,134 |
9 Jul 2021 | CNY | 17.35 | 18.4 | 17.21 | 18.04 | 18.04 | +0.46 (+2.62%) | 32,647,001 |
8 Jul 2021 | CNY | 17.72 | 17.89 | 17.35 | 17.58 | 17.58 | -0.17 (-0.96%) | 19,058,142 |
7 Jul 2021 | CNY | 17.6 | 18.1 | 17.56 | 17.75 | 17.75 | -0.07 (-0.39%) | 20,645,403 |
6 Jul 2021 | CNY | 16.85 | 18.14 | 16.75 | 17.82 | 17.82 | +0.73 (+4.27%) | 35,190,809 |
5 Jul 2021 | CNY | 16.72 | 17.27 | 16.43 | 17.09 | 17.09 | -0.71 (-3.99%) | 30,916,564 |
2 Jul 2021 | CNY | 17.18 | 18.78 | 17.18 | 17.8 | 17.8 | +1.4 (+8.54%) | 51,971,523 |
1 Jul 2021 | CNY | 16.46 | 16.79 | 16.35 | 16.4 | 16.4 | +0.02 (+0.12%) | 14,018,026 |
30 Jun 2021 | CNY | 16.88 | 16.99 | 16.28 | 16.38 | 16.38 | -0.53 (-3.13%) | 22,423,176 |
29 Jun 2021 | CNY | 17.27 | 17.27 | 16.87 | 16.91 | 16.91 | -0.31 (-1.80%) | 12,138,035 |
28 Jun 2021 | CNY | 17.19 | 17.34 | 17.02 | 17.22 | 17.22 | +0.09 (+0.53%) | 9,862,103 |
25 Jun 2021 | CNY | 17.07 | 17.25 | 16.98 | 17.13 | 17.13 | +0.08 (+0.47%) | 11,469,304 |
24 Jun 2021 | CNY | 17.83 | 17.88 | 17.01 | 17.05 | 17.05 | -0.83 (-4.64%) | 28,606,139 |
23 Jun 2021 | CNY | 18.11 | 18.13 | 17.75 | 17.88 | 17.88 | -0.3 (-1.65%) | 14,416,763 |
22 Jun 2021 | CNY | 17.96 | 18.38 | 17.82 | 18.18 | 18.18 | +0.21 (+1.17%) | 12,314,676 |
21 Jun 2021 | CNY | 17.9 | 18.14 | 17.86 | 17.97 | 17.97 | -0.08 (-0.44%) | 9,646,340 |
18 Jun 2021 | CNY | 17.89 | 18.05 | 17.68 | 18.05 | 18.05 | +0.24 (+1.35%) | 10,972,324 |
17 Jun 2021 | CNY | 17.9 | 18.06 | 17.63 | 17.81 | 17.81 | -0.12 (-0.67%) | 12,591,124 |
16 Jun 2021 | CNY | 18.11 | 18.28 | 17.86 | 17.93 | 17.93 | -0.24 (-1.32%) | 11,265,652 |
15 Jun 2021 | CNY | 18.63 | 18.65 | 18.13 | 18.17 | 18.17 | -0.54 (-2.89%) | 14,797,933 |
11 Jun 2021 | CNY | 19.19 | 19.26 | 18.69 | 18.71 | 18.71 | -0.45 (-2.35%) | 18,694,087 |
10 Jun 2021 | CNY | 18.75 | 19.17 | 18.71 | 19.16 | 19.16 | +0.45 (+2.41%) | 22,666,194 |
9 Jun 2021 | CNY | 18.72 | 18.89 | 18.57 | 18.71 | 18.71 | -0.21 (-1.11%) | 12,823,546 |
8 Jun 2021 | CNY | 18.26 | 19.02 | 18.07 | 18.92 | 18.92 | +0.64 (+3.50%) | 26,568,427 |
7 Jun 2021 | CNY | 18.61 | 18.68 | 18.18 | 18.28 | 18.28 | -0.31 (-1.67%) | 15,126,140 |
4 Jun 2021 | CNY | 18.55 | 18.86 | 18.55 | 18.59 | 18.59 | +0.04 (+0.22%) | 10,745,754 |
3 Jun 2021 | CNY | 18.55 | 18.95 | 18.51 | 18.55 | 18.55 | -0.02 (-0.11%) | 10,127,461 |
2 Jun 2021 | CNY | 18.99 | 19.04 | 18.56 | 18.57 | 18.57 | -0.45 (-2.37%) | 12,724,910 |
1 Jun 2021 | CNY | 19.09 | 19.1 | 18.82 | 19.02 | 19.02 | -0.09 (-0.47%) | 14,697,086 |