Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 26.49 | 26.76 | 26.05 | 26.12 | 26.12 | -0.42 (-1.58%) | 2,310,876 |
24 Aug 2021 | CNY | 27.13 | 27.15 | 26 | 26.54 | 26.54 | -0.55 (-2.03%) | 2,672,556 |
23 Aug 2021 | CNY | 26.76 | 27.27 | 26.75 | 27.09 | 27.09 | +0.34 (+1.27%) | 1,736,310 |
20 Aug 2021 | CNY | 27 | 27.39 | 26.42 | 26.75 | 26.75 | -0.4 (-1.47%) | 2,131,000 |
19 Aug 2021 | CNY | 26.4 | 27.72 | 26.4 | 27.15 | 27.15 | +0.55 (+2.07%) | 3,023,300 |
18 Aug 2021 | CNY | 26.25 | 26.6 | 25.91 | 26.6 | 26.6 | +0.35 (+1.33%) | 2,467,900 |
17 Aug 2021 | CNY | 27.99 | 27.99 | 26.2 | 26.25 | 26.25 | -1.77 (-6.32%) | 4,931,918 |
16 Aug 2021 | CNY | 28.53 | 28.8 | 27.86 | 28.02 | 28.02 | -0.75 (-2.61%) | 3,241,018 |
13 Aug 2021 | CNY | 29.16 | 30.11 | 28.42 | 28.77 | 28.77 | -0.39 (-1.34%) | 5,633,485 |
12 Aug 2021 | CNY | 28.98 | 29.65 | 28.77 | 29.16 | 29.16 | +0.28 (+0.97%) | 5,668,810 |
11 Aug 2021 | CNY | 28.12 | 29.18 | 27.8 | 28.88 | 28.88 | +0.61 (+2.16%) | 4,413,990 |
10 Aug 2021 | CNY | 28.33 | 28.65 | 27.88 | 28.27 | 28.27 | -0.39 (-1.36%) | 3,451,612 |
9 Aug 2021 | CNY | 28.16 | 29 | 28.12 | 28.66 | 28.66 | +0.36 (+1.27%) | 3,795,723 |
6 Aug 2021 | CNY | 28.55 | 28.55 | 27.43 | 28.3 | 28.3 | +0.11 (+0.39%) | 4,120,660 |
5 Aug 2021 | CNY | 28.86 | 28.88 | 28.13 | 28.19 | 28.19 | -0.82 (-2.83%) | 3,990,100 |
4 Aug 2021 | CNY | 29.43 | 29.43 | 28.5 | 29.01 | 29.01 | -0.44 (-1.49%) | 5,438,865 |
3 Aug 2021 | CNY | 27.5 | 29.7 | 27.33 | 29.45 | 29.45 | +1.57 (+5.63%) | 8,430,460 |
2 Aug 2021 | CNY | 27.3 | 28.46 | 27.06 | 27.88 | 27.88 | +1.31 (+4.93%) | 4,866,502 |
30 Jul 2021 | CNY | 25.73 | 26.98 | 25.5 | 26.57 | 26.57 | +0.67 (+2.59%) | 3,713,562 |
29 Jul 2021 | CNY | 25.73 | 26.32 | 25.73 | 25.9 | 25.9 | +0.2 (+0.78%) | 3,220,440 |
28 Jul 2021 | CNY | 25.34 | 26.11 | 24.11 | 25.7 | 25.7 | +0.37 (+1.46%) | 4,250,521 |
27 Jul 2021 | CNY | 26.61 | 26.93 | 25.09 | 25.33 | 25.33 | -1.6 (-5.94%) | 6,224,479 |
26 Jul 2021 | CNY | 29.88 | 29.88 | 26.75 | 26.93 | 26.93 | -3 (-10.02%) | 7,884,700 |
23 Jul 2021 | CNY | 29.43 | 30.79 | 29.25 | 29.93 | 29.93 | +0.48 (+1.63%) | 6,637,892 |
22 Jul 2021 | CNY | 29.29 | 30.86 | 28.91 | 29.45 | 29.45 | +0.96 (+3.37%) | 7,433,968 |
21 Jul 2021 | CNY | 27.7 | 28.66 | 27.51 | 28.49 | 28.49 | +0.69 (+2.48%) | 4,157,744 |
20 Jul 2021 | CNY | 27.52 | 28.23 | 27.34 | 27.8 | 27.8 | +0.36 (+1.31%) | 2,659,000 |
19 Jul 2021 | CNY | 26.46 | 27.94 | 26.39 | 27.44 | 27.44 | +0.7 (+2.62%) | 3,120,120 |
16 Jul 2021 | CNY | 26.3 | 26.88 | 26.3 | 26.74 | 26.74 | +0.08 (+0.30%) | 1,736,528 |
15 Jul 2021 | CNY | 28.41 | 28.41 | 26.3 | 26.66 | 26.66 | -1.7 (-5.99%) | 4,614,279 |