Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 16.41 | 16.64 | 15.91 | 15.99 | 15.99 | -0.55 (-3.33%) | 8,059,187 |
13 Jul 2021 | CNY | 15.61 | 16.98 | 15.36 | 16.54 | 16.54 | +1 (+6.44%) | 11,728,785 |
12 Jul 2021 | CNY | 15.15 | 15.86 | 14.88 | 15.54 | 15.54 | +0.53 (+3.53%) | 7,895,891 |
9 Jul 2021 | CNY | 15.15 | 15.47 | 15 | 15.01 | 15.01 | -0.27 (-1.77%) | 4,629,755 |
8 Jul 2021 | CNY | 15 | 15.47 | 14.7 | 15.28 | 15.28 | +0.3 (+2.00%) | 6,096,434 |
7 Jul 2021 | CNY | 14.81 | 15.23 | 14.65 | 14.98 | 14.98 | +0.1 (+0.67%) | 3,947,599 |
6 Jul 2021 | CNY | 15.2 | 15.23 | 14.51 | 14.88 | 14.88 | -0.09 (-0.60%) | 5,268,818 |
5 Jul 2021 | CNY | 14.65 | 14.97 | 14.62 | 14.97 | 14.97 | +0.32 (+2.18%) | 4,264,622 |
2 Jul 2021 | CNY | 14.69 | 15.09 | 14.41 | 14.65 | 14.65 | -0.13 (-0.88%) | 4,674,088 |
1 Jul 2021 | CNY | 16.12 | 16.18 | 14.62 | 14.78 | 14.78 | -1.01 (-6.40%) | 6,988,244 |
30 Jun 2021 | CNY | 15.12 | 15.8 | 14.95 | 15.79 | 15.79 | +0.68 (+4.50%) | 7,622,372 |
29 Jun 2021 | CNY | 16.1 | 16.15 | 15.07 | 15.11 | 15.11 | -1.11 (-6.84%) | 7,734,337 |
28 Jun 2021 | CNY | 15.9 | 16.5 | 15.8 | 16.22 | 16.22 | +0.52 (+3.31%) | 7,836,072 |
25 Jun 2021 | CNY | 16.38 | 16.58 | 15.4 | 15.7 | 15.7 | -0.56 (-3.44%) | 9,225,107 |
24 Jun 2021 | CNY | 16.78 | 16.9 | 16.12 | 16.26 | 16.26 | -0.77 (-4.52%) | 9,325,366 |
23 Jun 2021 | CNY | 17.3 | 17.7 | 16.83 | 17.03 | 17.03 | -0.67 (-3.79%) | 12,606,790 |
22 Jun 2021 | CNY | 16.99 | 17.84 | 16.36 | 17.7 | 17.7 | +0.72 (+4.24%) | 17,851,445 |
21 Jun 2021 | CNY | 15.84 | 17.29 | 15.76 | 16.98 | 16.98 | +0.88 (+5.47%) | 15,504,975 |
18 Jun 2021 | CNY | 15.34 | 16.68 | 15.34 | 16.1 | 16.1 | +0.63 (+4.07%) | 13,236,112 |
17 Jun 2021 | CNY | 14.85 | 15.86 | 14.7 | 15.47 | 15.47 | +0.35 (+2.31%) | 10,960,562 |
16 Jun 2021 | CNY | 14.81 | 15.77 | 14.49 | 15.12 | 15.12 | +0.37 (+2.51%) | 9,913,390 |
15 Jun 2021 | CNY | 14.61 | 15.28 | 14.61 | 14.75 | 14.75 | +0.2 (+1.37%) | 7,759,540 |
11 Jun 2021 | CNY | 15.25 | 15.28 | 14.51 | 14.55 | 14.55 | -0.87 (-5.64%) | 9,322,932 |
10 Jun 2021 | CNY | 15.3 | 15.67 | 14.91 | 15.42 | 15.42 | -0.23 (-1.47%) | 11,519,688 |
9 Jun 2021 | CNY | 14.59 | 15.88 | 14.4 | 15.65 | 15.65 | +0.92 (+6.25%) | 15,371,896 |
8 Jun 2021 | CNY | 14.3 | 15.35 | 14.01 | 14.73 | 14.73 | +0.39 (+2.72%) | 9,757,812 |
7 Jun 2021 | CNY | 13.99 | 14.39 | 13.8 | 14.34 | 14.34 | +0.38 (+2.72%) | 6,972,763 |
4 Jun 2021 | CNY | 13.68 | 14.29 | 13.48 | 13.96 | 13.96 | +0.21 (+1.53%) | 6,657,185 |
3 Jun 2021 | CNY | 13.69 | 14.49 | 13.42 | 13.75 | 13.75 | +0.23 (+1.70%) | 7,744,863 |
2 Jun 2021 | CNY | 13.65 | 13.85 | 13.19 | 13.52 | 13.52 | -0.17 (-1.24%) | 5,086,380 |