Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | CNY | 26.4 | 26.4 | 25.51 | 25.91 | 25.91 | -0.09 (-0.35%) | 1,780,820 |
23 Aug 2021 | CNY | 25.48 | 26.5 | 25.2 | 26 | 26 | +0.98 (+3.92%) | 1,900,519 |
20 Aug 2021 | CNY | 24.64 | 25.22 | 24.11 | 25.02 | 25.02 | +0.12 (+0.48%) | 1,313,172 |
19 Aug 2021 | CNY | 25.01 | 25.45 | 24.88 | 24.9 | 24.9 | -0.26 (-1.03%) | 1,170,060 |
18 Aug 2021 | CNY | 25.45 | 25.86 | 24.84 | 25.16 | 25.16 | -0.54 (-2.10%) | 1,650,490 |
17 Aug 2021 | CNY | 26.79 | 27.11 | 25.46 | 25.7 | 25.7 | -1.42 (-5.24%) | 2,410,610 |
16 Aug 2021 | CNY | 27.4 | 27.4 | 26.31 | 27.12 | 27.12 | -0.04 (-0.15%) | 2,020,080 |
13 Aug 2021 | CNY | 28 | 28.33 | 26.94 | 27.16 | 27.16 | -0.42 (-1.52%) | 3,614,388 |
12 Aug 2021 | CNY | 27.39 | 28.16 | 27.07 | 27.58 | 27.58 | +0.15 (+0.55%) | 3,133,419 |
11 Aug 2021 | CNY | 27.91 | 27.96 | 26.83 | 27.43 | 27.43 | -0.54 (-1.93%) | 4,497,450 |
10 Aug 2021 | CNY | 26.4 | 28.49 | 25.73 | 27.97 | 27.97 | +2.31 (+9.00%) | 6,641,529 |
9 Aug 2021 | CNY | 23.9 | 26.23 | 23.89 | 25.66 | 25.66 | +1.52 (+6.30%) | 3,254,260 |
6 Aug 2021 | CNY | 24.61 | 24.61 | 23.72 | 24.14 | 24.14 | -0.54 (-2.19%) | 1,701,500 |
5 Aug 2021 | CNY | 24.65 | 25.08 | 24.45 | 24.68 | 24.68 | -0.12 (-0.48%) | 1,288,400 |
4 Aug 2021 | CNY | 24.4 | 24.9 | 24.4 | 24.8 | 24.8 | +0.31 (+1.27%) | 1,282,780 |
3 Aug 2021 | CNY | 25.17 | 25.58 | 24.43 | 24.49 | 24.49 | -0.79 (-3.13%) | 2,234,900 |
2 Aug 2021 | CNY | 24.64 | 25.38 | 24.3 | 25.28 | 25.28 | +0.15 (+0.60%) | 2,115,669 |
30 Jul 2021 | CNY | 25.73 | 26.85 | 25.11 | 25.13 | 25.13 | +0.42 (+1.70%) | 2,950,920 |
29 Jul 2021 | CNY | 24.1 | 25.2 | 23.91 | 24.71 | 24.71 | +0.71 (+2.96%) | 1,961,109 |
28 Jul 2021 | CNY | 24.08 | 24.4 | 23.1 | 24 | 24 | -0.48 (-1.96%) | 1,397,740 |
27 Jul 2021 | CNY | 23.6 | 24.69 | 23.6 | 24.48 | 24.48 | +0.73 (+3.07%) | 2,162,980 |
26 Jul 2021 | CNY | 23.69 | 24.05 | 23.29 | 23.75 | 23.75 | +0.03 (+0.13%) | 1,481,640 |
23 Jul 2021 | CNY | 24.7 | 24.76 | 23.59 | 23.72 | 23.72 | -0.93 (-3.77%) | 2,196,400 |
22 Jul 2021 | CNY | 25.01 | 25.48 | 24.53 | 24.65 | 24.65 | -0.45 (-1.79%) | 1,810,940 |
21 Jul 2021 | CNY | 24.9 | 25.25 | 24.79 | 25.1 | 25.1 | +0.25 (+1.01%) | 1,344,300 |
20 Jul 2021 | CNY | 24.34 | 24.97 | 24.33 | 24.85 | 24.85 | +0.26 (+1.06%) | 1,225,720 |
19 Jul 2021 | CNY | 25.02 | 25.6 | 24.38 | 24.59 | 24.59 | -0.93 (-3.64%) | 2,264,910 |
16 Jul 2021 | CNY | 26 | 27 | 25.13 | 25.52 | 25.52 | -3.08 (-10.77%) | 3,563,862 |
15 Jul 2021 | CNY | 28.28 | 28.85 | 28.1 | 28.6 | 28.6 | +0.14 (+0.49%) | 1,329,220 |
14 Jul 2021 | CNY | 29.29 | 29.85 | 28.2 | 28.46 | 28.46 | -1.19 (-4.01%) | 2,296,520 |