Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 16.16 | 16.88 | 16.16 | 16.76 | 16.76 | +0.42 (+2.57%) | 2,926,194 |
24 Aug 2021 | CNY | 16.28 | 16.45 | 16.12 | 16.34 | 16.34 | 0.0 (0.0%) | 1,828,467 |
23 Aug 2021 | CNY | 15.46 | 16.35 | 15.46 | 16.34 | 16.34 | +0.72 (+4.61%) | 3,152,163 |
20 Aug 2021 | CNY | 15.5 | 15.88 | 15.31 | 15.62 | 15.62 | -0.02 (-0.13%) | 1,382,785 |
19 Aug 2021 | CNY | 15.68 | 16.11 | 15.32 | 15.64 | 15.64 | -0.05 (-0.32%) | 1,942,714 |
18 Aug 2021 | CNY | 15.39 | 16.38 | 15.25 | 15.69 | 15.69 | +0.47 (+3.09%) | 3,313,379 |
17 Aug 2021 | CNY | 15.75 | 15.93 | 15.19 | 15.22 | 15.22 | -0.59 (-3.73%) | 2,221,265 |
16 Aug 2021 | CNY | 16.28 | 16.58 | 15.7 | 15.81 | 15.81 | -0.34 (-2.11%) | 3,531,582 |
13 Aug 2021 | CNY | 16.1 | 16.28 | 16.03 | 16.15 | 16.15 | +0.01 (+0.06%) | 1,897,217 |
12 Aug 2021 | CNY | 16.15 | 16.39 | 15.94 | 16.14 | 16.14 | 0.0 (0.0%) | 2,110,145 |
11 Aug 2021 | CNY | 16.1 | 16.34 | 16.06 | 16.14 | 16.14 | -0.04 (-0.25%) | 2,874,103 |
10 Aug 2021 | CNY | 15.73 | 16.45 | 15.62 | 16.18 | 16.18 | +0.35 (+2.21%) | 4,599,862 |
9 Aug 2021 | CNY | 15.22 | 15.84 | 15.15 | 15.83 | 15.83 | +0.48 (+3.13%) | 2,624,571 |
6 Aug 2021 | CNY | 15.2 | 15.55 | 15.05 | 15.35 | 15.35 | +0.22 (+1.45%) | 2,078,306 |
5 Aug 2021 | CNY | 15.69 | 15.7 | 15.09 | 15.13 | 15.13 | -0.59 (-3.75%) | 2,926,627 |
4 Aug 2021 | CNY | 15.43 | 15.75 | 15.35 | 15.72 | 15.72 | +0.3 (+1.95%) | 3,079,244 |
3 Aug 2021 | CNY | 15.48 | 15.75 | 15.31 | 15.42 | 15.42 | -0.05 (-0.32%) | 4,442,219 |
2 Aug 2021 | CNY | 15.71 | 15.8 | 15.25 | 15.47 | 15.47 | -0.21 (-1.34%) | 6,761,010 |
30 Jul 2021 | CNY | 13.97 | 16.47 | 13.97 | 15.68 | 15.68 | +1.62 (+11.52%) | 10,849,855 |
29 Jul 2021 | CNY | 13.68 | 14.12 | 13.62 | 14.06 | 14.06 | +0.56 (+4.15%) | 1,870,723 |
28 Jul 2021 | CNY | 13.81 | 14.08 | 13.3 | 13.5 | 13.5 | -0.49 (-3.50%) | 2,306,908 |
27 Jul 2021 | CNY | 14.78 | 14.84 | 13.87 | 13.99 | 13.99 | -0.81 (-5.47%) | 2,930,272 |
26 Jul 2021 | CNY | 14.37 | 15.14 | 14.37 | 14.8 | 14.8 | +0.43 (+2.99%) | 4,000,485 |
23 Jul 2021 | CNY | 14.65 | 14.87 | 14.27 | 14.37 | 14.37 | -0.28 (-1.91%) | 2,189,638 |
22 Jul 2021 | CNY | 14.7 | 14.92 | 14.64 | 14.65 | 14.65 | -0.13 (-0.88%) | 1,891,934 |
21 Jul 2021 | CNY | 14.79 | 14.93 | 14.62 | 14.78 | 14.78 | +0.03 (+0.20%) | 1,918,876 |
20 Jul 2021 | CNY | 15.09 | 15.11 | 14.33 | 14.75 | 14.75 | -0.55 (-3.59%) | 4,168,206 |
19 Jul 2021 | CNY | 14.63 | 15.33 | 14.25 | 15.3 | 15.3 | +0.75 (+5.15%) | 4,667,540 |
16 Jul 2021 | CNY | 14.6 | 14.94 | 14.51 | 14.55 | 14.55 | -0.1 (-0.68%) | 2,201,802 |
15 Jul 2021 | CNY | 14.64 | 14.81 | 14.43 | 14.65 | 14.65 | -0.12 (-0.81%) | 2,324,736 |