Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | CNY | 21.91 | 22.54 | 21.91 | 22.49 | 22.49 | +0.44 (+2.00%) | 1,258,846 |
12 Jul 2021 | CNY | 21.88 | 22.23 | 21.8 | 22.05 | 22.05 | +0.32 (+1.47%) | 858,997 |
9 Jul 2021 | CNY | 21.61 | 21.83 | 21.55 | 21.73 | 21.73 | +0.04 (+0.18%) | 481,846 |
8 Jul 2021 | CNY | 22.14 | 22.14 | 21.5 | 21.69 | 21.69 | -0.4 (-1.81%) | 971,200 |
7 Jul 2021 | CNY | 22.37 | 22.45 | 21.99 | 22.09 | 22.09 | -0.23 (-1.03%) | 979,086 |
6 Jul 2021 | CNY | 22.16 | 22.77 | 22.04 | 22.32 | 22.32 | -0.01 (-0.04%) | 879,146 |
5 Jul 2021 | CNY | 22.42 | 22.45 | 22.13 | 22.33 | 22.33 | -0.03 (-0.13%) | 760,346 |
2 Jul 2021 | CNY | 22.05 | 22.66 | 21.97 | 22.36 | 22.36 | +0.39 (+1.78%) | 1,184,500 |
1 Jul 2021 | CNY | 22.32 | 22.51 | 21.88 | 21.97 | 21.97 | -0.29 (-1.30%) | 812,249 |
30 Jun 2021 | CNY | 22.6 | 22.6 | 22.13 | 22.26 | 22.26 | -0.41 (-1.81%) | 900,300 |
29 Jun 2021 | CNY | 22.39 | 22.86 | 22.04 | 22.67 | 22.67 | +0.28 (+1.25%) | 1,450,400 |
28 Jun 2021 | CNY | 22.86 | 23.16 | 22.35 | 22.39 | 22.39 | -0.79 (-3.41%) | 2,059,400 |
25 Jun 2021 | CNY | 22.09 | 23.6 | 21.81 | 23.18 | 23.18 | +0.88 (+3.95%) | 3,545,800 |
24 Jun 2021 | CNY | 21.36 | 22.79 | 21.35 | 22.3 | 22.3 | +0.88 (+4.11%) | 2,682,846 |
23 Jun 2021 | CNY | 21.53 | 21.53 | 21.32 | 21.42 | 21.42 | -0.09 (-0.42%) | 443,200 |
22 Jun 2021 | CNY | 21.34 | 21.54 | 21.33 | 21.51 | 21.51 | +0.2 (+0.94%) | 458,486 |
21 Jun 2021 | CNY | 21.59 | 21.65 | 21.27 | 21.31 | 21.31 | -0.11 (-0.51%) | 512,800 |
18 Jun 2021 | CNY | 20.97 | 21.66 | 20.86 | 21.42 | 21.42 | +0.45 (+2.15%) | 639,686 |
17 Jun 2021 | CNY | 20.84 | 21.17 | 20.84 | 20.97 | 20.97 | +0.05 (+0.24%) | 376,400 |
16 Jun 2021 | CNY | 21.35 | 21.39 | 20.84 | 20.92 | 20.92 | -0.5 (-2.33%) | 841,586 |
15 Jun 2021 | CNY | 21.82 | 21.9 | 21.36 | 21.42 | 21.42 | -0.39 (-1.79%) | 608,349 |
11 Jun 2021 | CNY | 21.74 | 22.08 | 21.66 | 21.81 | 21.81 | +0.07 (+0.32%) | 720,000 |
10 Jun 2021 | CNY | 21.75 | 21.78 | 21.61 | 21.74 | 21.74 | -0.02 (-0.09%) | 540,200 |
9 Jun 2021 | CNY | 21.61 | 21.79 | 21.57 | 21.76 | 21.76 | +0.09 (+0.42%) | 501,586 |
8 Jun 2021 | CNY | 21.94 | 21.94 | 21.56 | 21.67 | 21.67 | -0.16 (-0.73%) | 598,000 |
7 Jun 2021 | CNY | 21.9 | 21.9 | 21.65 | 21.83 | 21.83 | -0.4 (-1.80%) | 495,600 |
4 Jun 2021 | CNY | 22.4 | 22.4 | 21.98 | 22.23 | 22.23 | -0.17 (-0.76%) | 767,900 |
3 Jun 2021 | CNY | 22.4 | 22.56 | 22.3 | 22.4 | 22.4 | +0.05 (+0.22%) | 547,486 |
2 Jun 2021 | CNY | 22.28 | 22.64 | 22.18 | 22.35 | 22.35 | +0.07 (+0.31%) | 896,697 |
1 Jun 2021 | CNY | 21.79 | 22.59 | 21.79 | 22.28 | 22.28 | +0.49 (+2.25%) | 1,037,700 |