Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2021 | CNY | 22.96 | 28.57 | 22.14 | 27.43 | 27.43 | +3.44 (+14.34%) | 50,184,692 |
6 Jul 2021 | CNY | 24.47 | 24.6 | 23.21 | 23.99 | 23.99 | -1.16 (-4.61%) | 36,200,528 |
5 Jul 2021 | CNY | 25.5 | 25.93 | 23.3 | 25.15 | 25.15 | -0.35 (-1.37%) | 44,762,362 |
2 Jul 2021 | CNY | 20.88 | 26.45 | 20.88 | 25.5 | 25.5 | +3.4 (+15.38%) | 50,182,885 |
1 Jul 2021 | CNY | 17.56 | 22.1 | 17.56 | 22.1 | 22.1 | +3.68 (+19.98%) | 48,874,993 |
30 Jun 2021 | CNY | 17.87 | 19.45 | 17.68 | 18.42 | 18.42 | +1.56 (+9.25%) | 52,366,875 |
29 Jun 2021 | CNY | 15 | 16.86 | 15 | 16.86 | 16.86 | +2.81 (+20%) | 15,967,819 |
28 Jun 2021 | CNY | 12.08 | 14.56 | 12.05 | 14.05 | 14.05 | +1.92 (+15.83%) | 19,752,876 |
25 Jun 2021 | CNY | 12.35 | 12.45 | 12.01 | 12.13 | 12.13 | -0.28 (-2.26%) | 3,436,000 |
24 Jun 2021 | CNY | 12.99 | 12.99 | 12.4 | 12.41 | 12.41 | -0.62 (-4.76%) | 4,648,600 |
23 Jun 2021 | CNY | 12.69 | 13.05 | 12.69 | 13.03 | 13.03 | +0.15 (+1.16%) | 3,553,953 |
22 Jun 2021 | CNY | 13.29 | 13.47 | 12.78 | 12.88 | 12.88 | -0.26 (-1.98%) | 5,967,331 |
21 Jun 2021 | CNY | 13.31 | 13.31 | 12.88 | 13.14 | 13.14 | -0.22 (-1.65%) | 5,253,297 |
18 Jun 2021 | CNY | 13.11 | 13.49 | 13.06 | 13.36 | 13.36 | +0.26 (+1.98%) | 6,187,500 |
17 Jun 2021 | CNY | 13.09 | 13.28 | 12.65 | 13.1 | 13.1 | -0.27 (-2.02%) | 7,097,553 |
16 Jun 2021 | CNY | 13.83 | 13.85 | 13.07 | 13.37 | 13.37 | -0.63 (-4.50%) | 9,850,600 |
15 Jun 2021 | CNY | 13.2 | 14.47 | 13 | 14 | 14 | +0.8 (+6.06%) | 12,873,964 |
11 Jun 2021 | CNY | 13.02 | 13.97 | 12.86 | 13.2 | 13.2 | +0.19 (+1.46%) | 10,239,754 |
10 Jun 2021 | CNY | 12.48 | 13.13 | 12.48 | 13.01 | 13.01 | +0.48 (+3.83%) | 8,453,304 |
9 Jun 2021 | CNY | 12.64 | 12.78 | 12.41 | 12.53 | 12.53 | -0.26 (-2.03%) | 5,252,100 |
8 Jun 2021 | CNY | 12.05 | 13.09 | 11.92 | 12.79 | 12.79 | +0.7 (+5.79%) | 10,420,500 |
7 Jun 2021 | CNY | 11.89 | 12.09 | 11.62 | 12.09 | 12.09 | +0.19 (+1.60%) | 3,525,106 |
4 Jun 2021 | CNY | 12.01 | 12.31 | 11.85 | 11.9 | 11.9 | -0.29 (-2.38%) | 3,835,506 |
3 Jun 2021 | CNY | 11.85 | 12.62 | 11.81 | 12.19 | 12.19 | +0.35 (+2.96%) | 6,514,300 |
2 Jun 2021 | CNY | 12.08 | 12.15 | 11.73 | 11.84 | 11.84 | -0.27 (-2.23%) | 2,549,400 |
1 Jun 2021 | CNY | 11.82 | 12.19 | 11.69 | 12.11 | 12.11 | +0.22 (+1.85%) | 4,052,200 |
31 May 2021 | CNY | 11.69 | 11.94 | 11.6 | 11.89 | 11.89 | +0.17 (+1.45%) | 2,528,207 |
28 May 2021 | CNY | 12.12 | 12.13 | 11.64 | 11.72 | 11.72 | -0.35 (-2.90%) | 4,126,308 |
27 May 2021 | CNY | 12.14 | 12.29 | 11.97 | 12.07 | 12.07 | -0.03 (-0.25%) | 3,129,300 |
26 May 2021 | CNY | 12.24 | 12.42 | 12 | 12.1 | 12.1 | -0.16 (-1.31%) | 3,982,293 |