Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 71.13 | 72.8 | 67.5 | 67.92 | 67.92 | -0.23 (-0.34%) | 17,179,030 |
13 Jul 2021 | CNY | 68.4 | 70.97 | 66.8 | 68.15 | 68.15 | -0.1 (-0.15%) | 15,836,930 |
12 Jul 2021 | CNY | 68.76 | 69.96 | 67.17 | 68.25 | 68.25 | -0.16 (-0.23%) | 19,060,824 |
9 Jul 2021 | CNY | 68.62 | 69.9 | 66.7 | 68.41 | 68.41 | +2.59 (+3.93%) | 27,964,575 |
8 Jul 2021 | CNY | 54.8 | 65.82 | 54.61 | 65.82 | 65.82 | +10.97 (+20.00%) | 34,732,427 |
7 Jul 2021 | CNY | 53.95 | 55.11 | 53.09 | 54.85 | 54.85 | +0.5 (+0.92%) | 5,154,292 |
6 Jul 2021 | CNY | 54.09 | 55.4 | 52.96 | 54.35 | 54.35 | +0.34 (+0.63%) | 7,224,236 |
5 Jul 2021 | CNY | 55 | 55.43 | 53.2 | 54.01 | 54.01 | -0.65 (-1.19%) | 6,997,956 |
2 Jul 2021 | CNY | 57.5 | 58.26 | 53.68 | 54.66 | 54.66 | -4.03 (-6.87%) | 11,934,753 |
1 Jul 2021 | CNY | 61 | 61.32 | 58.61 | 58.69 | 58.69 | -2.71 (-4.41%) | 9,036,695 |
30 Jun 2021 | CNY | 58.82 | 62.92 | 58.5 | 61.4 | 61.4 | +2.58 (+4.39%) | 14,897,527 |
29 Jun 2021 | CNY | 57.5 | 60.59 | 57.47 | 58.82 | 58.82 | +0.8 (+1.38%) | 9,107,365 |
28 Jun 2021 | CNY | 60.48 | 60.99 | 57.96 | 58.02 | 58.02 | -0.24 (-0.41%) | 10,240,550 |
25 Jun 2021 | CNY | 57.04 | 58.9 | 56.87 | 58.26 | 58.26 | +0.91 (+1.59%) | 8,101,812 |
24 Jun 2021 | CNY | 58.51 | 59.45 | 56.9 | 57.35 | 57.35 | -0.72 (-1.24%) | 8,565,378 |
23 Jun 2021 | CNY | 55.99 | 58.65 | 55.42 | 58.07 | 58.07 | +2.41 (+4.33%) | 11,628,229 |
22 Jun 2021 | CNY | 57.38 | 57.5 | 55.11 | 55.66 | 55.66 | -1.55 (-2.71%) | 9,466,197 |
21 Jun 2021 | CNY | 57.88 | 58.3 | 56.52 | 57.21 | 57.21 | -0.52 (-0.90%) | 8,710,210 |
18 Jun 2021 | CNY | 58.21 | 59.65 | 56.8 | 57.73 | 57.73 | +0.08 (+0.14%) | 8,970,271 |
17 Jun 2021 | CNY | 53.02 | 57.88 | 53.02 | 57.65 | 57.65 | +4.19 (+7.84%) | 10,806,890 |
16 Jun 2021 | CNY | 55.65 | 56.16 | 53.08 | 53.46 | 53.46 | -2.41 (-4.31%) | 5,798,136 |
15 Jun 2021 | CNY | 52.6 | 56.25 | 52.5 | 55.87 | 55.87 | +3.2 (+6.08%) | 8,749,614 |
11 Jun 2021 | CNY | 54.6 | 54.84 | 52.61 | 52.67 | 52.67 | -2.18 (-3.97%) | 4,880,317 |
10 Jun 2021 | CNY | 54.6 | 55.2 | 54.3 | 54.85 | 54.85 | +0.15 (+0.27%) | 3,214,130 |
9 Jun 2021 | CNY | 54.5 | 55.65 | 54 | 54.7 | 54.7 | +0.17 (+0.31%) | 2,897,666 |
8 Jun 2021 | CNY | 55.57 | 56.2 | 54.16 | 54.53 | 54.53 | -1.17 (-2.10%) | 4,216,231 |
7 Jun 2021 | CNY | 56.59 | 57.79 | 55.06 | 55.7 | 55.7 | +0.4 (+0.72%) | 5,104,329 |
4 Jun 2021 | CNY | 53.71 | 55.97 | 53.41 | 55.3 | 55.3 | +1.41 (+2.62%) | 4,702,907 |
3 Jun 2021 | CNY | 55 | 55.5 | 53.88 | 53.89 | 53.89 | -1.17 (-2.12%) | 3,688,003 |
2 Jun 2021 | CNY | 54.03 | 56.33 | 53.89 | 55.06 | 55.06 | +0.13 (+0.24%) | 4,892,131 |