Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 27.65 | 28.49 | 27.42 | 28.36 | 28.36 | +0.97 (+3.54%) | 4,816,507 |
13 Jul 2021 | CNY | 27.71 | 28.09 | 27.11 | 27.39 | 27.39 | -0.32 (-1.15%) | 2,414,973 |
12 Jul 2021 | CNY | 26.4 | 27.96 | 26.28 | 27.71 | 27.71 | +1.41 (+5.36%) | 4,327,983 |
9 Jul 2021 | CNY | 26.03 | 26.85 | 26 | 26.3 | 26.3 | +0.13 (+0.50%) | 1,624,800 |
8 Jul 2021 | CNY | 26.66 | 26.9 | 26.15 | 26.17 | 26.17 | -0.62 (-2.31%) | 2,132,300 |
7 Jul 2021 | CNY | 26.1 | 26.83 | 26.07 | 26.79 | 26.79 | +0.34 (+1.29%) | 1,788,927 |
6 Jul 2021 | CNY | 27 | 27.24 | 26.27 | 26.45 | 26.45 | -0.49 (-1.82%) | 2,551,827 |
5 Jul 2021 | CNY | 27.98 | 28 | 26.59 | 26.94 | 26.94 | -1.04 (-3.72%) | 3,606,061 |
2 Jul 2021 | CNY | 28.88 | 29.48 | 27.94 | 27.98 | 27.98 | -0.82 (-2.85%) | 2,610,355 |
1 Jul 2021 | CNY | 28.36 | 29.75 | 27.9 | 28.8 | 28.8 | +0.37 (+1.30%) | 3,571,132 |
30 Jun 2021 | CNY | 28.09 | 28.63 | 27.82 | 28.43 | 28.43 | +0.34 (+1.21%) | 1,990,101 |
29 Jun 2021 | CNY | 28.89 | 29.16 | 28.02 | 28.09 | 28.09 | -0.81 (-2.80%) | 2,133,667 |
28 Jun 2021 | CNY | 28.14 | 28.95 | 27.77 | 28.9 | 28.9 | +0.74 (+2.63%) | 2,948,440 |
25 Jun 2021 | CNY | 27.82 | 28.29 | 27.7 | 28.16 | 28.16 | +0.34 (+1.22%) | 1,882,900 |
24 Jun 2021 | CNY | 29.2 | 29.2 | 27.81 | 27.82 | 27.82 | -1.15 (-3.97%) | 3,275,900 |
23 Jun 2021 | CNY | 28.42 | 29.33 | 27.75 | 28.97 | 28.97 | +0.34 (+1.19%) | 3,724,115 |
22 Jun 2021 | CNY | 29.2 | 29.68 | 28.47 | 28.63 | 28.63 | -0.5 (-1.72%) | 3,126,819 |
21 Jun 2021 | CNY | 29 | 29.47 | 28.68 | 29.13 | 29.13 | +0.19 (+0.66%) | 2,831,259 |
18 Jun 2021 | CNY | 29.68 | 29.91 | 28.78 | 28.94 | 28.94 | -0.98 (-3.28%) | 4,098,686 |
17 Jun 2021 | CNY | 29.42 | 30.41 | 29.36 | 29.92 | 29.92 | -0.08 (-0.27%) | 3,718,113 |
16 Jun 2021 | CNY | 30.4 | 31.38 | 29.8 | 30 | 30 | -0.69 (-2.25%) | 4,995,003 |
15 Jun 2021 | CNY | 29.03 | 31.37 | 28.9 | 30.69 | 30.69 | +1.59 (+5.46%) | 5,861,079 |
11 Jun 2021 | CNY | 30.38 | 30.38 | 29.08 | 29.1 | 29.1 | -1.48 (-4.84%) | 4,531,905 |
10 Jun 2021 | CNY | 29.8 | 30.62 | 28.82 | 30.58 | 30.58 | +0.7 (+2.34%) | 5,987,959 |
9 Jun 2021 | CNY | 29.53 | 30.49 | 29.25 | 29.88 | 29.88 | +0.25 (+0.84%) | 4,036,956 |
8 Jun 2021 | CNY | 30.83 | 30.83 | 29.54 | 29.63 | 29.63 | -1.26 (-4.08%) | 6,399,945 |
7 Jun 2021 | CNY | 29.38 | 31.77 | 28.83 | 30.89 | 30.89 | +1.99 (+6.89%) | 10,468,995 |
4 Jun 2021 | CNY | 27.19 | 29.65 | 26.82 | 28.9 | 28.9 | +2.08 (+7.76%) | 9,220,355 |
3 Jun 2021 | CNY | 26.35 | 27.4 | 26.06 | 26.82 | 26.82 | +0.62 (+2.37%) | 3,732,103 |
2 Jun 2021 | CNY | 26.71 | 26.86 | 25.95 | 26.2 | 26.2 | -0.37 (-1.39%) | 2,320,528 |