Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | CNY | 17.27 | 17.88 | 16.98 | 17.83 | 17.83 | +0.46 (+2.65%) | 6,667,819 |
12 Jul 2021 | CNY | 17.02 | 17.38 | 17.01 | 17.37 | 17.37 | +0.24 (+1.40%) | 4,772,874 |
9 Jul 2021 | CNY | 17.43 | 17.72 | 17 | 17.13 | 17.13 | -0.47 (-2.67%) | 5,239,333 |
8 Jul 2021 | CNY | 18.02 | 18.12 | 17.26 | 17.6 | 17.6 | -0.41 (-2.28%) | 6,353,779 |
7 Jul 2021 | CNY | 17.97 | 18.29 | 17.9 | 18.01 | 18.01 | -0.3 (-1.64%) | 5,991,889 |
6 Jul 2021 | CNY | 19 | 19.01 | 17.9 | 18.31 | 18.31 | -0.8 (-4.19%) | 10,195,260 |
5 Jul 2021 | CNY | 19.47 | 19.8 | 18.69 | 19.11 | 19.11 | -0.16 (-0.83%) | 11,332,166 |
2 Jul 2021 | CNY | 18.71 | 20.95 | 18.43 | 19.27 | 19.27 | +0.28 (+1.47%) | 18,550,490 |
1 Jul 2021 | CNY | 16.89 | 19.98 | 16.73 | 18.99 | 18.99 | +2.14 (+12.70%) | 15,519,832 |
30 Jun 2021 | CNY | 16.77 | 17.11 | 16.59 | 16.85 | 16.85 | +0.07 (+0.42%) | 4,657,930 |
29 Jun 2021 | CNY | 16.89 | 17.59 | 16.72 | 16.78 | 16.78 | -0.18 (-1.06%) | 5,464,430 |
28 Jun 2021 | CNY | 16.45 | 17.1 | 16.31 | 16.96 | 16.96 | +0.35 (+2.11%) | 4,538,774 |
25 Jun 2021 | CNY | 16.88 | 16.91 | 16.56 | 16.61 | 16.61 | -0.29 (-1.72%) | 3,982,110 |
24 Jun 2021 | CNY | 16.89 | 17.07 | 16.48 | 16.9 | 16.9 | +0.08 (+0.48%) | 4,098,880 |
23 Jun 2021 | CNY | 16.7 | 16.94 | 16.53 | 16.82 | 16.82 | +0.02 (+0.12%) | 4,517,970 |
22 Jun 2021 | CNY | 16.46 | 16.92 | 16.33 | 16.8 | 16.8 | +0.2 (+1.20%) | 5,770,945 |
21 Jun 2021 | CNY | 16.22 | 16.6 | 16.08 | 16.6 | 16.6 | +0.15 (+0.91%) | 3,826,631 |
18 Jun 2021 | CNY | 16.15 | 16.63 | 15.89 | 16.45 | 16.45 | +0.29 (+1.79%) | 4,254,130 |
17 Jun 2021 | CNY | 16.15 | 16.35 | 15.75 | 16.16 | 16.16 | -0.05 (-0.31%) | 3,839,559 |
16 Jun 2021 | CNY | 16.6 | 16.69 | 16.08 | 16.21 | 16.21 | -0.31 (-1.88%) | 3,635,039 |
15 Jun 2021 | CNY | 16.61 | 16.7 | 16.2 | 16.52 | 16.52 | +0.11 (+0.67%) | 4,537,530 |
11 Jun 2021 | CNY | 16.43 | 16.8 | 16.26 | 16.41 | 16.41 | +0.06 (+0.37%) | 5,890,870 |
10 Jun 2021 | CNY | 15.8 | 16.39 | 15.72 | 16.35 | 16.35 | +0.57 (+3.61%) | 5,052,433 |
9 Jun 2021 | CNY | 16.22 | 16.38 | 15.64 | 15.78 | 15.78 | -0.47 (-2.89%) | 5,154,470 |
8 Jun 2021 | CNY | 16.31 | 16.49 | 16.14 | 16.25 | 16.25 | -0.06 (-0.37%) | 4,296,530 |
7 Jun 2021 | CNY | 16.36 | 16.5 | 16.16 | 16.31 | 16.31 | -0.02 (-0.12%) | 3,304,300 |
4 Jun 2021 | CNY | 16.4 | 16.45 | 15.9 | 16.33 | 16.33 | +0.03 (+0.18%) | 4,337,900 |
3 Jun 2021 | CNY | 16.8 | 16.97 | 16.27 | 16.3 | 16.3 | -0.36 (-2.16%) | 3,058,550 |
2 Jun 2021 | CNY | 17.1 | 17.43 | 16.63 | 16.66 | 16.66 | -0.54 (-3.14%) | 6,402,600 |
1 Jun 2021 | CNY | 17.21 | 17.69 | 16.99 | 17.2 | 17.2 | +0.03 (+0.17%) | 8,071,332 |