Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 51.57 | 51.57 | 50.48 | 50.84 | 50.84 | -0.73 (-1.42%) | 217,700 |
24 Aug 2021 | CNY | 49.71 | 52.8 | 49.3 | 51.57 | 51.57 | +2.13 (+4.31%) | 604,800 |
23 Aug 2021 | CNY | 48.61 | 49.74 | 48.61 | 49.44 | 49.44 | +0.88 (+1.81%) | 201,410 |
20 Aug 2021 | CNY | 49.11 | 49.12 | 47.8 | 48.56 | 48.56 | -0.71 (-1.44%) | 230,600 |
19 Aug 2021 | CNY | 49.63 | 49.7 | 49.21 | 49.27 | 49.27 | -0.56 (-1.12%) | 128,100 |
18 Aug 2021 | CNY | 49.82 | 50.27 | 49.5 | 49.83 | 49.83 | -0.14 (-0.28%) | 170,000 |
17 Aug 2021 | CNY | 51.7 | 51.83 | 49.72 | 49.97 | 49.97 | -1.73 (-3.35%) | 245,200 |
16 Aug 2021 | CNY | 49.92 | 51.95 | 46.31 | 51.7 | 51.7 | +1.7 (+3.40%) | 450,316 |
13 Aug 2021 | CNY | 50.42 | 50.42 | 49.6 | 50 | 50 | -0.41 (-0.81%) | 201,900 |
12 Aug 2021 | CNY | 49.52 | 50.89 | 49.52 | 50.41 | 50.41 | +0.16 (+0.32%) | 158,700 |
11 Aug 2021 | CNY | 50.4 | 50.62 | 50.02 | 50.25 | 50.25 | -0.15 (-0.30%) | 129,600 |
10 Aug 2021 | CNY | 49.16 | 50.44 | 49.15 | 50.4 | 50.4 | +0.93 (+1.88%) | 209,710 |
9 Aug 2021 | CNY | 48.62 | 49.57 | 48.36 | 49.47 | 49.47 | +0.8 (+1.64%) | 162,900 |
6 Aug 2021 | CNY | 48.57 | 48.96 | 48.22 | 48.67 | 48.67 | +0.21 (+0.43%) | 144,000 |
5 Aug 2021 | CNY | 48.8 | 48.8 | 48.41 | 48.46 | 48.46 | -0.46 (-0.94%) | 145,400 |
4 Aug 2021 | CNY | 48.7 | 49.05 | 48.56 | 48.92 | 48.92 | +0.22 (+0.45%) | 141,300 |
3 Aug 2021 | CNY | 49.2 | 49.26 | 48.39 | 48.7 | 48.7 | -0.3 (-0.61%) | 217,400 |
2 Aug 2021 | CNY | 47.78 | 49.33 | 47.61 | 49 | 49 | +1.14 (+2.38%) | 307,500 |
30 Jul 2021 | CNY | 48.3 | 48.3 | 47.55 | 47.86 | 47.86 | -0.42 (-0.87%) | 141,316 |
29 Jul 2021 | CNY | 48.65 | 49.5 | 48.11 | 48.28 | 48.28 | -0.31 (-0.64%) | 268,005 |
28 Jul 2021 | CNY | 49.59 | 49.74 | 48.56 | 48.59 | 48.59 | -1.09 (-2.19%) | 141,800 |
27 Jul 2021 | CNY | 49.85 | 50.85 | 49.44 | 49.68 | 49.68 | +0.09 (+0.18%) | 158,000 |
26 Jul 2021 | CNY | 50.3 | 50.3 | 49.3 | 49.59 | 49.59 | -0.44 (-0.88%) | 152,200 |
23 Jul 2021 | CNY | 50.46 | 50.76 | 49.9 | 50.03 | 50.03 | -0.45 (-0.89%) | 136,900 |
22 Jul 2021 | CNY | 50.76 | 50.76 | 50.35 | 50.48 | 50.48 | -0.27 (-0.53%) | 119,119 |
21 Jul 2021 | CNY | 50.69 | 50.89 | 50 | 50.75 | 50.75 | +0.05 (+0.10%) | 144,000 |
20 Jul 2021 | CNY | 50.21 | 50.78 | 50.01 | 50.7 | 50.7 | +0.45 (+0.90%) | 106,500 |
19 Jul 2021 | CNY | 49.99 | 50.36 | 49.5 | 50.25 | 50.25 | +0.22 (+0.44%) | 140,300 |
16 Jul 2021 | CNY | 50.16 | 50.49 | 50.03 | 50.03 | 50.03 | -0.09 (-0.18%) | 113,400 |
15 Jul 2021 | CNY | 51.02 | 51.28 | 49.9 | 50.12 | 50.12 | -1.11 (-2.17%) | 254,040 |