Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | CNY | 20.85 | 20.89 | 19.11 | 19.94 | 19.94 | -1.05 (-5.00%) | 12,555,606 |
5 Jul 2021 | CNY | 20.92 | 21.34 | 20.45 | 20.99 | 20.99 | +0.07 (+0.33%) | 5,715,175 |
2 Jul 2021 | CNY | 21.12 | 21.5 | 20.68 | 20.92 | 20.92 | -0.47 (-2.20%) | 5,072,168 |
1 Jul 2021 | CNY | 20.69 | 21.89 | 20.68 | 21.39 | 21.39 | +0.51 (+2.44%) | 7,198,477 |
30 Jun 2021 | CNY | 21.11 | 21.5 | 20.66 | 20.88 | 20.88 | -0.52 (-2.43%) | 6,588,231 |
29 Jun 2021 | CNY | 21.12 | 22.2 | 21.04 | 21.4 | 21.4 | +0.43 (+2.05%) | 11,321,344 |
28 Jun 2021 | CNY | 21.5 | 22.19 | 20.87 | 20.97 | 20.97 | -1.03 (-4.68%) | 11,497,149 |
25 Jun 2021 | CNY | 21.52 | 23.35 | 21.52 | 22 | 22 | +1.7 (+8.37%) | 19,066,631 |
24 Jun 2021 | CNY | 20.14 | 20.41 | 19.55 | 20.3 | 20.3 | 0.0 (0.0%) | 8,034,958 |
23 Jun 2021 | CNY | 20.73 | 20.78 | 20.22 | 20.3 | 20.3 | -0.49 (-2.36%) | 5,332,898 |
22 Jun 2021 | CNY | 21.26 | 21.38 | 20.49 | 20.79 | 20.79 | -0.4 (-1.89%) | 5,024,197 |
21 Jun 2021 | CNY | 21.32 | 21.43 | 21.1 | 21.19 | 21.19 | -0.27 (-1.26%) | 4,803,713 |
18 Jun 2021 | CNY | 20.86 | 21.55 | 20.5 | 21.46 | 21.46 | +0.61 (+2.93%) | 6,115,561 |
17 Jun 2021 | CNY | 20.51 | 21.05 | 20.07 | 20.85 | 20.85 | +0.32 (+1.56%) | 5,160,640 |
16 Jun 2021 | CNY | 21.1 | 21.1 | 20.34 | 20.53 | 20.53 | -0.34 (-1.63%) | 5,246,415 |
15 Jun 2021 | CNY | 21.4 | 21.83 | 20.73 | 20.87 | 20.87 | -0.75 (-3.47%) | 6,677,704 |
11 Jun 2021 | CNY | 21.6 | 21.88 | 21.23 | 21.62 | 21.62 | -0.1 (-0.46%) | 5,203,556 |
10 Jun 2021 | CNY | 21.25 | 21.82 | 20.7 | 21.72 | 21.72 | +0.32 (+1.50%) | 7,435,869 |
9 Jun 2021 | CNY | 21.6 | 21.69 | 21.04 | 21.4 | 21.4 | -0.12 (-0.56%) | 4,812,828 |
8 Jun 2021 | CNY | 21.4 | 22.21 | 21.4 | 21.52 | 21.52 | +0.09 (+0.42%) | 6,963,892 |
7 Jun 2021 | CNY | 21.04 | 21.63 | 21.04 | 21.43 | 21.43 | +0.2 (+0.94%) | 5,269,316 |
4 Jun 2021 | CNY | 21.88 | 22.07 | 21.21 | 21.23 | 21.23 | -0.62 (-2.84%) | 6,757,577 |
3 Jun 2021 | CNY | 22.29 | 22.49 | 21.8 | 21.85 | 21.85 | -0.55 (-2.46%) | 6,310,769 |
2 Jun 2021 | CNY | 23.11 | 23.25 | 22.25 | 22.4 | 22.4 | -0.91 (-3.90%) | 6,770,009 |
1 Jun 2021 | CNY | 23.05 | 23.95 | 22.8 | 23.31 | 23.31 | +0.32 (+1.39%) | 7,158,376 |
31 May 2021 | CNY | 22.91 | 23.2 | 22.38 | 22.99 | 22.99 | +0.08 (+0.35%) | 7,171,828 |
28 May 2021 | CNY | 24.2 | 24.25 | 22.84 | 22.91 | 22.91 | -1.34 (-5.53%) | 8,263,407 |
27 May 2021 | CNY | 23.83 | 24.58 | 23.77 | 24.25 | 24.25 | +0.47 (+1.98%) | 7,570,735 |
26 May 2021 | CNY | 23.49 | 23.99 | 23.03 | 23.78 | 23.78 | 0.0 (0.0%) | 7,130,346 |
25 May 2021 | CNY | 23.05 | 24.09 | 22.8 | 23.78 | 23.78 | +0.64 (+2.77%) | 7,985,490 |