Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 15.27 | 15.27 | 14.76 | 14.77 | 14.77 | -0.5 (-3.27%) | 2,746,935 |
13 Jul 2021 | CNY | 14.88 | 15.3 | 14.74 | 15.27 | 15.27 | +0.39 (+2.62%) | 5,294,214 |
12 Jul 2021 | CNY | 14.04 | 15.1 | 14.04 | 14.88 | 14.88 | +0.88 (+6.29%) | 5,675,013 |
9 Jul 2021 | CNY | 13.85 | 14.19 | 13.82 | 14 | 14 | +0.09 (+0.65%) | 1,844,365 |
8 Jul 2021 | CNY | 14.2 | 14.33 | 13.81 | 13.91 | 13.91 | -0.37 (-2.59%) | 2,167,904 |
7 Jul 2021 | CNY | 14.41 | 14.71 | 14.09 | 14.28 | 14.28 | -0.09 (-0.63%) | 2,788,661 |
6 Jul 2021 | CNY | 14.25 | 14.37 | 14.09 | 14.37 | 14.37 | -0.05 (-0.35%) | 2,600,563 |
5 Jul 2021 | CNY | 13.28 | 14.47 | 13.28 | 14.42 | 14.42 | +1.14 (+8.58%) | 5,074,048 |
2 Jul 2021 | CNY | 13.14 | 13.4 | 13.14 | 13.28 | 13.28 | +0.07 (+0.53%) | 1,089,108 |
1 Jul 2021 | CNY | 13.6 | 13.6 | 13.13 | 13.21 | 13.21 | -0.35 (-2.58%) | 1,020,901 |
30 Jun 2021 | CNY | 13.32 | 13.65 | 13.28 | 13.56 | 13.56 | +0.32 (+2.42%) | 1,126,669 |
29 Jun 2021 | CNY | 13.61 | 13.68 | 13.24 | 13.24 | 13.24 | -0.44 (-3.22%) | 1,388,878 |
28 Jun 2021 | CNY | 13.68 | 13.71 | 13.41 | 13.68 | 13.68 | +0.1 (+0.74%) | 1,319,826 |
25 Jun 2021 | CNY | 13.93 | 13.93 | 13.55 | 13.58 | 13.58 | -0.43 (-3.07%) | 2,237,434 |
24 Jun 2021 | CNY | 13.55 | 14.07 | 13.45 | 14.01 | 14.01 | +0.44 (+3.24%) | 3,110,471 |
23 Jun 2021 | CNY | 13.67 | 13.74 | 13.5 | 13.57 | 13.57 | -0.12 (-0.88%) | 967,068 |
22 Jun 2021 | CNY | 13.8 | 13.85 | 13.64 | 13.69 | 13.69 | -0.03 (-0.22%) | 1,066,900 |
21 Jun 2021 | CNY | 13.55 | 13.76 | 13.54 | 13.72 | 13.72 | +0.11 (+0.81%) | 1,093,776 |
18 Jun 2021 | CNY | 13.42 | 13.61 | 13.19 | 13.61 | 13.61 | +0.19 (+1.42%) | 1,129,356 |
17 Jun 2021 | CNY | 13.24 | 13.64 | 13.2 | 13.42 | 13.42 | +0.12 (+0.90%) | 1,118,843 |
16 Jun 2021 | CNY | 13.36 | 13.62 | 13.23 | 13.3 | 13.3 | -0.08 (-0.60%) | 1,063,767 |
15 Jun 2021 | CNY | 13.46 | 13.51 | 13.15 | 13.38 | 13.38 | -0.16 (-1.18%) | 1,543,750 |
11 Jun 2021 | CNY | 13.43 | 13.7 | 13.38 | 13.54 | 13.54 | +0.13 (+0.97%) | 1,612,113 |
10 Jun 2021 | CNY | 13.39 | 13.47 | 13.29 | 13.41 | 13.41 | +0.03 (+0.22%) | 1,010,884 |
9 Jun 2021 | CNY | 13.21 | 13.43 | 13.15 | 13.38 | 13.38 | +0.09 (+0.68%) | 970,625 |
8 Jun 2021 | CNY | 13.13 | 13.31 | 13.03 | 13.29 | 13.29 | +0.2 (+1.53%) | 1,047,834 |
7 Jun 2021 | CNY | 13.18 | 13.18 | 12.98 | 13.09 | 13.09 | -0.03 (-0.23%) | 749,020 |
4 Jun 2021 | CNY | 13.25 | 13.32 | 12.98 | 13.12 | 13.12 | -0.13 (-0.98%) | 1,499,438 |
3 Jun 2021 | CNY | 13.1 | 13.33 | 13.07 | 13.25 | 13.25 | +0.15 (+1.15%) | 1,192,703 |
2 Jun 2021 | CNY | 13.1 | 13.25 | 13.02 | 13.1 | 13.1 | -0.04 (-0.30%) | 965,671 |