Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 17.79 | 18.34 | 17.67 | 18.16 | 18.16 | +0.31 (+1.74%) | 2,679,900 |
24 Aug 2021 | CNY | 17.66 | 17.99 | 17.59 | 17.85 | 17.85 | +0.26 (+1.48%) | 2,098,600 |
23 Aug 2021 | CNY | 17.11 | 17.68 | 17.09 | 17.59 | 17.59 | +0.5 (+2.93%) | 2,075,300 |
20 Aug 2021 | CNY | 17.39 | 17.39 | 16.7 | 17.09 | 17.09 | -0.17 (-0.98%) | 2,426,500 |
19 Aug 2021 | CNY | 17.71 | 17.72 | 17.25 | 17.26 | 17.26 | -0.36 (-2.04%) | 1,887,629 |
18 Aug 2021 | CNY | 17.42 | 17.7 | 17.31 | 17.62 | 17.62 | +0.35 (+2.03%) | 1,796,500 |
17 Aug 2021 | CNY | 17.97 | 18.13 | 17.2 | 17.27 | 17.27 | -0.73 (-4.06%) | 2,915,779 |
16 Aug 2021 | CNY | 18.09 | 18.4 | 17.97 | 18 | 18 | -0.2 (-1.10%) | 2,822,200 |
13 Aug 2021 | CNY | 18.17 | 18.75 | 18 | 18.2 | 18.2 | -0.15 (-0.82%) | 3,499,400 |
12 Aug 2021 | CNY | 18.51 | 18.78 | 18.31 | 18.35 | 18.35 | -0.29 (-1.56%) | 2,886,279 |
11 Aug 2021 | CNY | 18.2 | 18.77 | 18.01 | 18.64 | 18.64 | +0.34 (+1.86%) | 3,835,825 |
10 Aug 2021 | CNY | 18.28 | 18.66 | 18.2 | 18.3 | 18.3 | -0.08 (-0.44%) | 3,035,400 |
9 Aug 2021 | CNY | 18.51 | 18.69 | 18.07 | 18.38 | 18.38 | -0.19 (-1.02%) | 2,803,200 |
6 Aug 2021 | CNY | 18.16 | 18.85 | 17.83 | 18.57 | 18.57 | +0.5 (+2.77%) | 4,233,050 |
5 Aug 2021 | CNY | 18.4 | 18.4 | 17.77 | 18.07 | 18.07 | -0.25 (-1.36%) | 2,261,800 |
4 Aug 2021 | CNY | 17.71 | 18.75 | 17.68 | 18.32 | 18.32 | +0.41 (+2.29%) | 2,978,900 |
3 Aug 2021 | CNY | 18.27 | 18.52 | 17.66 | 17.91 | 17.91 | -0.39 (-2.13%) | 2,990,200 |
2 Aug 2021 | CNY | 18.13 | 18.65 | 18.04 | 18.3 | 18.3 | +0.18 (+0.99%) | 2,868,300 |
30 Jul 2021 | CNY | 18.4 | 18.43 | 17.78 | 18.12 | 18.12 | -0.42 (-2.27%) | 4,134,479 |
29 Jul 2021 | CNY | 17.3 | 18.6 | 17.22 | 18.54 | 18.54 | +1.48 (+8.68%) | 5,156,400 |
28 Jul 2021 | CNY | 17.74 | 17.86 | 16.82 | 17.06 | 17.06 | -0.78 (-4.37%) | 3,163,500 |
27 Jul 2021 | CNY | 18.23 | 18.57 | 17.71 | 17.84 | 17.84 | -0.43 (-2.35%) | 3,759,000 |
26 Jul 2021 | CNY | 19.26 | 19.52 | 18.08 | 18.27 | 18.27 | -1.12 (-5.78%) | 4,725,885 |
23 Jul 2021 | CNY | 20.15 | 20.15 | 19.21 | 19.39 | 19.39 | -0.82 (-4.06%) | 4,715,400 |
22 Jul 2021 | CNY | 19.64 | 20.64 | 19.2 | 20.21 | 20.21 | +0.4 (+2.02%) | 7,091,554 |
21 Jul 2021 | CNY | 19.38 | 20.18 | 19.3 | 19.81 | 19.81 | +0.27 (+1.38%) | 5,894,754 |
20 Jul 2021 | CNY | 19.16 | 19.7 | 19.05 | 19.54 | 19.54 | +0.2 (+1.03%) | 3,612,600 |
19 Jul 2021 | CNY | 19.7 | 20.07 | 19.22 | 19.34 | 19.34 | -0.56 (-2.81%) | 4,540,000 |
16 Jul 2021 | CNY | 19.6 | 19.99 | 19.1 | 19.9 | 19.9 | -0.1 (-0.50%) | 6,530,295 |
15 Jul 2021 | CNY | 19.41 | 20.58 | 19.25 | 20 | 20 | +0.3 (+1.52%) | 8,123,411 |