Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2021 | CNY | 29.8 | 29.99 | 29.3 | 29.72 | 29.72 | -0.08 (-0.27%) | 885,700 |
6 Jul 2021 | CNY | 30.28 | 30.41 | 29.35 | 29.8 | 29.8 | -0.64 (-2.10%) | 1,091,700 |
5 Jul 2021 | CNY | 28.95 | 30.68 | 28.5 | 30.44 | 30.44 | +1.29 (+4.43%) | 1,501,400 |
2 Jul 2021 | CNY | 29.03 | 29.57 | 28.76 | 29.15 | 29.15 | +0.13 (+0.45%) | 731,400 |
1 Jul 2021 | CNY | 30.45 | 30.45 | 28.97 | 29.02 | 29.02 | -1.08 (-3.59%) | 1,083,300 |
30 Jun 2021 | CNY | 29.78 | 30.38 | 29.52 | 30.1 | 30.1 | +0.49 (+1.65%) | 1,066,200 |
29 Jun 2021 | CNY | 30.31 | 30.52 | 29.51 | 29.61 | 29.61 | -0.61 (-2.02%) | 1,386,800 |
28 Jun 2021 | CNY | 31.98 | 32.01 | 30 | 30.22 | 30.22 | -1.8 (-5.62%) | 3,303,100 |
25 Jun 2021 | CNY | 34.12 | 34.12 | 31.36 | 32.02 | 32.02 | -1.82 (-5.38%) | 2,445,200 |
24 Jun 2021 | CNY | 35.4 | 35.4 | 33.65 | 33.84 | 33.84 | -1.67 (-4.70%) | 2,756,098 |
23 Jun 2021 | CNY | 34.24 | 36.26 | 33.6 | 35.51 | 35.51 | +1.61 (+4.75%) | 3,507,700 |
22 Jun 2021 | CNY | 34.14 | 34.94 | 33 | 33.9 | 33.9 | +0.24 (+0.71%) | 1,269,500 |
21 Jun 2021 | CNY | 34.49 | 34.49 | 31.82 | 33.66 | 33.66 | -0.83 (-2.41%) | 2,527,600 |
18 Jun 2021 | CNY | 35.14 | 36.41 | 34.32 | 34.49 | 34.49 | -0.59 (-1.68%) | 1,948,900 |
17 Jun 2021 | CNY | 34.25 | 35.33 | 34.01 | 35.08 | 35.08 | +0.84 (+2.45%) | 2,064,700 |
16 Jun 2021 | CNY | 34.79 | 35.5 | 34.13 | 34.24 | 34.24 | -0.76 (-2.17%) | 1,099,800 |
15 Jun 2021 | CNY | 34.88 | 35.8 | 34.3 | 35 | 35 | -0.3 (-0.85%) | 1,652,800 |
11 Jun 2021 | CNY | 36.98 | 36.98 | 35.08 | 35.3 | 35.3 | -0.6 (-1.67%) | 2,201,200 |
10 Jun 2021 | CNY | 36.68 | 37.5 | 35.36 | 35.9 | 35.9 | -0.77 (-2.10%) | 2,817,400 |
9 Jun 2021 | CNY | 33.97 | 37.13 | 33.94 | 36.67 | 36.67 | +2.89 (+8.56%) | 3,003,460 |
8 Jun 2021 | CNY | 33.82 | 34.09 | 32.5 | 33.78 | 33.78 | +0.96 (+2.93%) | 1,766,600 |
7 Jun 2021 | CNY | 31.72 | 32.88 | 31.13 | 32.82 | 32.82 | +1.55 (+4.96%) | 1,609,900 |
4 Jun 2021 | CNY | 31.11 | 31.85 | 30.6 | 31.27 | 31.27 | -0.13 (-0.41%) | 1,064,200 |
3 Jun 2021 | CNY | 30.47 | 32.2 | 30.11 | 31.4 | 31.4 | +1.44 (+4.81%) | 2,097,400 |
2 Jun 2021 | CNY | 28.8 | 30.02 | 28.3 | 29.96 | 29.96 | +1.37 (+4.79%) | 1,346,800 |
1 Jun 2021 | CNY | 27.55 | 29.27 | 27.31 | 28.59 | 28.59 | +1.09 (+3.96%) | 867,000 |
31 May 2021 | CNY | 28.03 | 28.1 | 27.14 | 27.5 | 27.5 | -0.52 (-1.86%) | 566,400 |
28 May 2021 | CNY | 27.78 | 28.7 | 27.78 | 28.02 | 28.02 | -0.2 (-0.71%) | 353,721 |
27 May 2021 | CNY | 28.32 | 28.73 | 28.05 | 28.22 | 28.22 | -0.28 (-0.98%) | 530,979 |
26 May 2021 | CNY | 27.38 | 28.88 | 27.27 | 28.5 | 28.5 | +1.21 (+4.43%) | 996,606 |