Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | CNY | 29.94 | 30.31 | 29.51 | 29.65 | 29.65 | -0.6 (-1.98%) | 1,953,260 |
12 Jul 2021 | CNY | 29.66 | 30.69 | 29.15 | 30.25 | 30.25 | +0.38 (+1.27%) | 3,478,740 |
9 Jul 2021 | CNY | 29.92 | 30.35 | 29.3 | 29.87 | 29.87 | -0.28 (-0.93%) | 2,625,869 |
8 Jul 2021 | CNY | 29.24 | 30.4 | 28.8 | 30.15 | 30.15 | +0.81 (+2.76%) | 3,377,722 |
7 Jul 2021 | CNY | 29.21 | 29.95 | 28.88 | 29.34 | 29.34 | +0.04 (+0.14%) | 2,780,191 |
6 Jul 2021 | CNY | 28.38 | 29.47 | 28.1 | 29.3 | 29.3 | +0.81 (+2.84%) | 3,254,640 |
5 Jul 2021 | CNY | 27.7 | 28.5 | 27.17 | 28.49 | 28.49 | +0.64 (+2.30%) | 2,222,900 |
2 Jul 2021 | CNY | 28.81 | 29.12 | 27.81 | 27.85 | 27.85 | -0.93 (-3.23%) | 2,010,960 |
1 Jul 2021 | CNY | 28.49 | 29 | 27.94 | 28.78 | 28.78 | +0.19 (+0.66%) | 2,328,138 |
30 Jun 2021 | CNY | 28.45 | 29.15 | 28.3 | 28.59 | 28.59 | +0.16 (+0.56%) | 1,935,440 |
29 Jun 2021 | CNY | 29.57 | 29.81 | 28 | 28.43 | 28.43 | -1.32 (-4.44%) | 2,919,020 |
28 Jun 2021 | CNY | 29.57 | 30.29 | 29.22 | 29.75 | 29.75 | +0.16 (+0.54%) | 2,289,089 |
25 Jun 2021 | CNY | 30.7 | 30.7 | 29.5 | 29.59 | 29.59 | -1.23 (-3.99%) | 3,165,842 |
24 Jun 2021 | CNY | 30.2 | 30.93 | 29.53 | 30.82 | 30.82 | +0.27 (+0.88%) | 4,421,382 |
23 Jun 2021 | CNY | 28.21 | 31.5 | 28.21 | 30.55 | 30.55 | +2.02 (+7.08%) | 7,032,091 |
22 Jun 2021 | CNY | 29.1 | 29.26 | 28.25 | 28.53 | 28.53 | -0.77 (-2.63%) | 3,248,493 |
21 Jun 2021 | CNY | 29.26 | 29.48 | 28.65 | 29.3 | 29.3 | -0.2 (-0.68%) | 4,041,840 |
18 Jun 2021 | CNY | 28.26 | 31.23 | 27.82 | 29.5 | 29.5 | +1.15 (+4.06%) | 6,246,049 |
17 Jun 2021 | CNY | 27.25 | 28.76 | 26.92 | 28.35 | 28.35 | +0.47 (+1.69%) | 5,186,853 |
16 Jun 2021 | CNY | 25.19 | 29.51 | 25.18 | 27.88 | 27.88 | +2.69 (+10.68%) | 6,271,120 |
15 Jun 2021 | CNY | 25.65 | 26.2 | 25.02 | 25.19 | 25.19 | -0.54 (-2.10%) | 964,200 |
11 Jun 2021 | CNY | 25.96 | 26.47 | 25.63 | 25.73 | 25.73 | -0.17 (-0.66%) | 1,475,040 |
10 Jun 2021 | CNY | 25.27 | 25.92 | 25.27 | 25.9 | 25.9 | +0.37 (+1.45%) | 982,480 |
9 Jun 2021 | CNY | 25.77 | 25.99 | 25.48 | 25.53 | 25.53 | -0.39 (-1.50%) | 767,320 |
8 Jun 2021 | CNY | 26.2 | 26.2 | 25.66 | 25.92 | 25.92 | -0.18 (-0.69%) | 1,083,440 |
7 Jun 2021 | CNY | 25.87 | 26.28 | 25.61 | 26.1 | 26.1 | +0.07 (+0.27%) | 1,345,720 |
4 Jun 2021 | CNY | 25.3 | 26.35 | 25.26 | 26.03 | 26.03 | +0.75 (+2.97%) | 1,986,418 |
3 Jun 2021 | CNY | 24.81 | 25.55 | 24.76 | 25.28 | 25.28 | +0.36 (+1.44%) | 1,190,780 |
2 Jun 2021 | CNY | 25.25 | 25.28 | 24.8 | 24.92 | 24.92 | -0.39 (-1.54%) | 806,040 |
1 Jun 2021 | CNY | 24.81 | 25.43 | 24.75 | 25.31 | 25.31 | +0.26 (+1.04%) | 1,122,240 |