Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 18.02 | 18.4 | 17.53 | 17.62 | 17.62 | -0.54 (-2.97%) | 3,639,367 |
13 Jul 2021 | CNY | 17.12 | 18.24 | 16.87 | 18.16 | 18.16 | +1.14 (+6.70%) | 5,302,291 |
12 Jul 2021 | CNY | 16.78 | 17.47 | 16.71 | 17.02 | 17.02 | +0.2 (+1.19%) | 1,872,000 |
9 Jul 2021 | CNY | 16.79 | 17.03 | 16.64 | 16.82 | 16.82 | -0.02 (-0.12%) | 1,629,092 |
8 Jul 2021 | CNY | 17.05 | 17.07 | 16.67 | 16.84 | 16.84 | -0.11 (-0.65%) | 1,840,200 |
7 Jul 2021 | CNY | 16.76 | 17.03 | 16.54 | 16.95 | 16.95 | +0.24 (+1.44%) | 1,716,100 |
6 Jul 2021 | CNY | 16.98 | 17.07 | 16.61 | 16.71 | 16.71 | -0.23 (-1.36%) | 1,515,700 |
5 Jul 2021 | CNY | 16.59 | 16.98 | 16.44 | 16.94 | 16.94 | +0.36 (+2.17%) | 1,456,408 |
2 Jul 2021 | CNY | 16.3 | 16.77 | 16.16 | 16.58 | 16.58 | +0.35 (+2.16%) | 1,999,648 |
1 Jul 2021 | CNY | 16.7 | 17.17 | 16.21 | 16.23 | 16.23 | -0.52 (-3.10%) | 1,992,700 |
30 Jun 2021 | CNY | 16.85 | 17.1 | 16.48 | 16.75 | 16.75 | -0.09 (-0.53%) | 1,968,908 |
29 Jun 2021 | CNY | 17.48 | 17.5 | 16.73 | 16.84 | 16.84 | -0.67 (-3.83%) | 2,827,768 |
28 Jun 2021 | CNY | 16 | 17.7 | 16 | 17.51 | 17.51 | +1.36 (+8.42%) | 4,948,777 |
25 Jun 2021 | CNY | 16.59 | 16.63 | 16.06 | 16.15 | 16.15 | -0.44 (-2.65%) | 1,964,020 |
24 Jun 2021 | CNY | 17.19 | 17.22 | 16.52 | 16.59 | 16.59 | -0.44 (-2.58%) | 2,819,521 |
23 Jun 2021 | CNY | 16.36 | 17.09 | 16.25 | 17.03 | 17.03 | +0.68 (+4.16%) | 3,219,066 |
22 Jun 2021 | CNY | 16.43 | 16.57 | 16.16 | 16.35 | 16.35 | -0.08 (-0.49%) | 1,851,700 |
21 Jun 2021 | CNY | 16.22 | 16.68 | 16.18 | 16.43 | 16.43 | +0.08 (+0.49%) | 1,893,051 |
18 Jun 2021 | CNY | 16.21 | 16.51 | 16.2 | 16.35 | 16.35 | 0.0 (0.0%) | 2,065,600 |
17 Jun 2021 | CNY | 16.45 | 16.53 | 16.16 | 16.35 | 16.35 | +0.06 (+0.37%) | 2,174,096 |
16 Jun 2021 | CNY | 16.03 | 16.46 | 15.99 | 16.29 | 16.29 | +0.17 (+1.05%) | 2,495,000 |
15 Jun 2021 | CNY | 15.78 | 16.44 | 15.78 | 16.12 | 16.12 | +0.12 (+0.75%) | 2,854,092 |
11 Jun 2021 | CNY | 15.97 | 16.17 | 15.75 | 16 | 16 | +0.05 (+0.31%) | 1,798,800 |
10 Jun 2021 | CNY | 15.72 | 16 | 15.57 | 15.95 | 15.95 | +0.27 (+1.72%) | 2,470,942 |
9 Jun 2021 | CNY | 15.23 | 15.7 | 15.02 | 15.68 | 15.68 | +0.47 (+3.09%) | 2,129,892 |
8 Jun 2021 | CNY | 15.35 | 15.49 | 15.01 | 15.21 | 15.21 | -0.1 (-0.65%) | 993,667 |
7 Jun 2021 | CNY | 14.94 | 15.43 | 14.88 | 15.31 | 15.31 | +0.37 (+2.48%) | 1,501,400 |
4 Jun 2021 | CNY | 15.26 | 15.26 | 14.9 | 14.94 | 14.94 | -0.14 (-0.93%) | 1,400,000 |
3 Jun 2021 | CNY | 15.43 | 15.64 | 15.06 | 15.08 | 15.08 | -0.35 (-2.27%) | 1,524,525 |
2 Jun 2021 | CNY | 15.46 | 15.72 | 15.25 | 15.43 | 15.43 | -0.11 (-0.71%) | 1,959,300 |