Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 16.81 | 17.21 | 16.72 | 16.81 | 16.81 | -0.05 (-0.30%) | 8,767,750 |
13 Jul 2021 | CNY | 17.31 | 17.58 | 16.66 | 16.86 | 16.86 | -0.02 (-0.12%) | 12,665,945 |
12 Jul 2021 | CNY | 15.7 | 17.09 | 15.45 | 16.88 | 16.88 | +1.36 (+8.76%) | 19,173,330 |
9 Jul 2021 | CNY | 15.6 | 15.79 | 15.2 | 15.52 | 15.52 | -0.15 (-0.96%) | 8,743,171 |
8 Jul 2021 | CNY | 16.16 | 16.25 | 15.55 | 15.67 | 15.67 | -0.4 (-2.49%) | 11,178,063 |
7 Jul 2021 | CNY | 15.55 | 16.14 | 15.48 | 16.07 | 16.07 | +0.34 (+2.16%) | 10,234,870 |
6 Jul 2021 | CNY | 15.89 | 16.01 | 15.45 | 15.73 | 15.73 | -0.1 (-0.63%) | 10,104,465 |
5 Jul 2021 | CNY | 15.53 | 16.09 | 15.44 | 15.83 | 15.83 | +0.31 (+2.00%) | 8,059,944 |
2 Jul 2021 | CNY | 15.63 | 15.87 | 15.37 | 15.52 | 15.52 | -0.15 (-0.96%) | 10,834,826 |
1 Jul 2021 | CNY | 15.85 | 16.28 | 15.65 | 15.67 | 15.67 | +0.1 (+0.64%) | 16,047,679 |
30 Jun 2021 | CNY | 15.32 | 15.96 | 15.25 | 15.57 | 15.57 | +0.22 (+1.43%) | 11,582,585 |
29 Jun 2021 | CNY | 15.37 | 15.65 | 15.26 | 15.35 | 15.35 | 0.0 (0.0%) | 10,252,010 |
28 Jun 2021 | CNY | 15.07 | 15.45 | 14.77 | 15.35 | 15.35 | +0.33 (+2.20%) | 10,467,575 |
25 Jun 2021 | CNY | 14.9 | 15.13 | 14.68 | 15.02 | 15.02 | +0.13 (+0.87%) | 7,473,570 |
24 Jun 2021 | CNY | 15.06 | 15.06 | 14.66 | 14.89 | 14.89 | -0.15 (-1.00%) | 6,113,010 |
23 Jun 2021 | CNY | 14.98 | 15.1 | 14.85 | 15.04 | 15.04 | +0.06 (+0.40%) | 6,628,451 |
22 Jun 2021 | CNY | 15.2 | 15.2 | 14.78 | 14.98 | 14.98 | -0.02 (-0.13%) | 9,272,090 |
21 Jun 2021 | CNY | 14.28 | 15.34 | 14.25 | 15 | 15 | +0.7 (+4.90%) | 12,047,770 |
18 Jun 2021 | CNY | 13.85 | 14.38 | 13.81 | 14.3 | 14.3 | +0.4 (+2.88%) | 6,615,110 |
17 Jun 2021 | CNY | 13.64 | 13.98 | 13.63 | 13.9 | 13.9 | +0.26 (+1.91%) | 6,387,815 |
16 Jun 2021 | CNY | 14.16 | 14.2 | 13.55 | 13.64 | 13.64 | -0.41 (-2.92%) | 8,799,653 |
15 Jun 2021 | CNY | 14.13 | 14.3 | 14.01 | 14.05 | 14.05 | -0.09 (-0.64%) | 7,398,770 |
11 Jun 2021 | CNY | 14.52 | 14.77 | 14.12 | 14.14 | 14.14 | -0.43 (-2.95%) | 10,681,351 |
10 Jun 2021 | CNY | 14.87 | 14.88 | 14.43 | 14.57 | 14.57 | -0.24 (-1.62%) | 12,292,110 |
9 Jun 2021 | CNY | 14.74 | 14.97 | 14.67 | 14.81 | 14.81 | +0.08 (+0.54%) | 7,580,791 |
8 Jun 2021 | CNY | 15.28 | 15.35 | 14.7 | 14.73 | 14.73 | -0.59 (-3.85%) | 13,361,044 |
7 Jun 2021 | CNY | 15.17 | 15.55 | 15.01 | 15.32 | 15.32 | +0.3 (+2.00%) | 13,647,482 |
4 Jun 2021 | CNY | 14.87 | 15.07 | 14.52 | 15.02 | 15.02 | +0.02 (+0.13%) | 10,669,378 |
3 Jun 2021 | CNY | 14.87 | 15.18 | 14.7 | 15 | 15 | +0.02 (+0.13%) | 11,234,400 |
2 Jun 2021 | CNY | 15.3 | 15.47 | 14.83 | 14.98 | 14.98 | -0.24 (-1.58%) | 15,594,617 |