Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | CNY | 21.98 | 21.99 | 21.37 | 21.45 | 21.45 | -0.1 (-0.46%) | 704,200 |
23 Aug 2021 | CNY | 21.16 | 21.73 | 21.16 | 21.55 | 21.55 | +0.4 (+1.89%) | 724,500 |
20 Aug 2021 | CNY | 21.8 | 21.8 | 21.08 | 21.15 | 21.15 | -0.67 (-3.07%) | 1,103,400 |
19 Aug 2021 | CNY | 21.78 | 22.02 | 21.6 | 21.82 | 21.82 | -0.21 (-0.95%) | 955,700 |
18 Aug 2021 | CNY | 21.44 | 22.14 | 21.28 | 22.03 | 22.03 | +0.58 (+2.70%) | 1,499,757 |
17 Aug 2021 | CNY | 21.44 | 22.31 | 21.3 | 21.45 | 21.45 | +0.01 (+0.05%) | 1,590,100 |
16 Aug 2021 | CNY | 21.19 | 21.53 | 21.09 | 21.44 | 21.44 | +0.2 (+0.94%) | 709,700 |
13 Aug 2021 | CNY | 21.15 | 21.27 | 21.08 | 21.24 | 21.24 | +0.1 (+0.47%) | 598,100 |
12 Aug 2021 | CNY | 21.37 | 21.42 | 21.1 | 21.14 | 21.14 | -0.23 (-1.08%) | 770,386 |
11 Aug 2021 | CNY | 21.41 | 21.55 | 21.33 | 21.37 | 21.37 | +0.04 (+0.19%) | 705,200 |
10 Aug 2021 | CNY | 21.29 | 21.43 | 21.11 | 21.33 | 21.33 | +0.12 (+0.57%) | 572,700 |
9 Aug 2021 | CNY | 20.81 | 21.29 | 20.81 | 21.21 | 21.21 | +0.28 (+1.34%) | 475,600 |
6 Aug 2021 | CNY | 21.02 | 21.02 | 20.81 | 20.93 | 20.93 | -0.09 (-0.43%) | 512,300 |
5 Aug 2021 | CNY | 21.4 | 21.5 | 20.9 | 21.02 | 21.02 | -0.34 (-1.59%) | 778,300 |
4 Aug 2021 | CNY | 21.11 | 21.52 | 21.11 | 21.36 | 21.36 | +0.1 (+0.47%) | 649,900 |
3 Aug 2021 | CNY | 21.01 | 21.45 | 21.01 | 21.26 | 21.26 | +0.02 (+0.09%) | 661,400 |
2 Aug 2021 | CNY | 20.94 | 21.33 | 20.73 | 21.24 | 21.24 | +0.26 (+1.24%) | 861,700 |
30 Jul 2021 | CNY | 20.81 | 21.24 | 20.81 | 20.98 | 20.98 | +0.02 (+0.10%) | 654,000 |
29 Jul 2021 | CNY | 20.9 | 21.13 | 20.77 | 20.96 | 20.96 | +0.32 (+1.55%) | 812,097 |
28 Jul 2021 | CNY | 21.63 | 21.63 | 20.58 | 20.64 | 20.64 | -0.99 (-4.58%) | 1,460,000 |
27 Jul 2021 | CNY | 21.96 | 22.48 | 21.54 | 21.63 | 21.63 | -0.45 (-2.04%) | 1,370,600 |
26 Jul 2021 | CNY | 22.61 | 22.92 | 21.9 | 22.08 | 22.08 | -0.63 (-2.77%) | 1,735,825 |
23 Jul 2021 | CNY | 23.47 | 23.88 | 22.71 | 22.71 | 22.71 | -0.84 (-3.57%) | 2,999,900 |
22 Jul 2021 | CNY | 23.51 | 24.66 | 23.28 | 23.55 | 23.55 | +0.57 (+2.48%) | 5,189,229 |
21 Jul 2021 | CNY | 21.95 | 23.39 | 21.95 | 22.98 | 22.98 | +1.18 (+5.41%) | 2,940,983 |
20 Jul 2021 | CNY | 21.4 | 21.93 | 21.39 | 21.8 | 21.8 | +0.11 (+0.51%) | 376,200 |
19 Jul 2021 | CNY | 22.29 | 22.49 | 21.58 | 21.69 | 21.69 | -0.81 (-3.60%) | 1,296,600 |
16 Jul 2021 | CNY | 22.71 | 22.97 | 22.21 | 22.5 | 22.5 | -0.32 (-1.40%) | 1,390,386 |
15 Jul 2021 | CNY | 22.87 | 23.49 | 22.36 | 22.82 | 22.82 | +0.04 (+0.18%) | 1,595,283 |
14 Jul 2021 | CNY | 22.38 | 22.79 | 22.25 | 22.78 | 22.78 | +0.29 (+1.29%) | 1,261,047 |