Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | CNY | 17 | 17.13 | 16.55 | 16.58 | 16.58 | -0.5 (-2.93%) | 4,984,770 |
16 Aug 2021 | CNY | 16.95 | 17.6 | 16.81 | 17.08 | 17.08 | +0.22 (+1.30%) | 5,512,825 |
13 Aug 2021 | CNY | 16.95 | 17.1 | 16.66 | 16.86 | 16.86 | -0.09 (-0.53%) | 3,827,674 |
12 Aug 2021 | CNY | 17.14 | 17.37 | 16.89 | 16.95 | 16.95 | -0.3 (-1.74%) | 3,938,436 |
11 Aug 2021 | CNY | 17.73 | 17.8 | 17.1 | 17.25 | 17.25 | -0.46 (-2.60%) | 5,553,631 |
10 Aug 2021 | CNY | 17.1 | 17.71 | 17.01 | 17.71 | 17.71 | +0.47 (+2.73%) | 5,891,557 |
9 Aug 2021 | CNY | 16.5 | 17.43 | 16.5 | 17.24 | 17.24 | +0.54 (+3.23%) | 7,189,252 |
6 Aug 2021 | CNY | 16.88 | 17 | 16.49 | 16.7 | 16.7 | -0.21 (-1.24%) | 4,338,995 |
5 Aug 2021 | CNY | 17 | 17.2 | 16.76 | 16.91 | 16.91 | -0.19 (-1.11%) | 4,337,227 |
4 Aug 2021 | CNY | 17.58 | 17.92 | 16.93 | 17.1 | 17.1 | -0.47 (-2.68%) | 6,212,706 |
3 Aug 2021 | CNY | 17.26 | 17.87 | 17.06 | 17.57 | 17.57 | +0.31 (+1.80%) | 5,962,277 |
2 Aug 2021 | CNY | 16.93 | 17.47 | 16.81 | 17.26 | 17.26 | +0.06 (+0.35%) | 6,602,566 |
30 Jul 2021 | CNY | 16.88 | 17.3 | 16.75 | 17.2 | 17.2 | +0.35 (+2.08%) | 5,269,264 |
29 Jul 2021 | CNY | 16.88 | 17.22 | 16.67 | 16.85 | 16.85 | +0.22 (+1.32%) | 4,633,392 |
28 Jul 2021 | CNY | 17.16 | 17.19 | 16.48 | 16.63 | 16.63 | -0.36 (-2.12%) | 4,976,724 |
27 Jul 2021 | CNY | 17.47 | 17.9 | 16.95 | 16.99 | 16.99 | -0.6 (-3.41%) | 5,518,997 |
26 Jul 2021 | CNY | 18.18 | 18.85 | 17.54 | 17.59 | 17.59 | -0.72 (-3.93%) | 6,150,477 |
23 Jul 2021 | CNY | 18.18 | 18.4 | 17.65 | 18.31 | 18.31 | +0.13 (+0.72%) | 5,989,531 |
22 Jul 2021 | CNY | 18.32 | 18.39 | 17.95 | 18.18 | 18.18 | +0.04 (+0.22%) | 3,637,300 |
21 Jul 2021 | CNY | 18.28 | 18.65 | 18.14 | 18.14 | 18.14 | -0.04 (-0.22%) | 3,891,133 |
20 Jul 2021 | CNY | 18.38 | 18.45 | 17.95 | 18.18 | 18.18 | -0.39 (-2.10%) | 4,789,420 |
19 Jul 2021 | CNY | 18.5 | 18.82 | 18.28 | 18.57 | 18.57 | -0.03 (-0.16%) | 3,500,035 |
16 Jul 2021 | CNY | 19.09 | 19.26 | 18.4 | 18.6 | 18.6 | -0.44 (-2.31%) | 5,777,307 |
15 Jul 2021 | CNY | 19.28 | 19.33 | 18.9 | 19.04 | 19.04 | -0.12 (-0.63%) | 3,662,851 |
14 Jul 2021 | CNY | 19.45 | 19.65 | 19.1 | 19.16 | 19.16 | -0.37 (-1.89%) | 3,770,802 |
13 Jul 2021 | CNY | 19.58 | 19.77 | 19.4 | 19.53 | 19.53 | -0.13 (-0.66%) | 3,754,800 |
12 Jul 2021 | CNY | 18.9 | 19.88 | 18.7 | 19.66 | 19.66 | +0.66 (+3.47%) | 7,239,907 |
9 Jul 2021 | CNY | 19.34 | 19.42 | 18.9 | 19 | 19 | -0.45 (-2.31%) | 4,043,739 |
8 Jul 2021 | CNY | 19.3 | 19.9 | 19.15 | 19.45 | 19.45 | +0.03 (+0.15%) | 6,896,353 |
7 Jul 2021 | CNY | 19.54 | 19.9 | 19.35 | 19.42 | 19.42 | -0.52 (-2.61%) | 7,010,915 |