Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 16.44 | 16.6 | 16.15 | 16.19 | 16.19 | -0.24 (-1.46%) | 2,300,600 |
24 Aug 2021 | CNY | 16.78 | 16.9 | 16.32 | 16.43 | 16.43 | -0.15 (-0.90%) | 4,695,467 |
23 Aug 2021 | CNY | 14.99 | 16.8 | 14.87 | 16.58 | 16.58 | +1.79 (+12.10%) | 8,376,275 |
20 Aug 2021 | CNY | 15.25 | 15.38 | 14.68 | 14.79 | 14.79 | -0.56 (-3.65%) | 2,169,676 |
19 Aug 2021 | CNY | 15.26 | 15.54 | 15.08 | 15.35 | 15.35 | +0.04 (+0.26%) | 1,622,600 |
18 Aug 2021 | CNY | 15.18 | 15.57 | 15.18 | 15.31 | 15.31 | -0.12 (-0.78%) | 1,905,803 |
17 Aug 2021 | CNY | 16.25 | 16.25 | 15.26 | 15.43 | 15.43 | -0.59 (-3.68%) | 2,709,747 |
16 Aug 2021 | CNY | 16.13 | 16.48 | 16.01 | 16.02 | 16.02 | -0.14 (-0.87%) | 2,084,047 |
13 Aug 2021 | CNY | 16.67 | 16.9 | 16.13 | 16.16 | 16.16 | -0.34 (-2.06%) | 3,351,280 |
12 Aug 2021 | CNY | 16.41 | 16.68 | 16.23 | 16.5 | 16.5 | -0.01 (-0.06%) | 3,096,067 |
11 Aug 2021 | CNY | 16.31 | 16.66 | 16 | 16.51 | 16.51 | +0.12 (+0.73%) | 3,602,880 |
10 Aug 2021 | CNY | 16.1 | 16.76 | 15.98 | 16.39 | 16.39 | +0.2 (+1.24%) | 4,361,080 |
9 Aug 2021 | CNY | 15.15 | 16.3 | 15.15 | 16.19 | 16.19 | +0.42 (+2.66%) | 4,396,027 |
6 Aug 2021 | CNY | 17.24 | 17.53 | 15.66 | 15.77 | 15.77 | -0.97 (-5.79%) | 8,520,829 |
5 Aug 2021 | CNY | 16 | 16.87 | 15.81 | 16.74 | 16.74 | +0.57 (+3.53%) | 5,849,229 |
4 Aug 2021 | CNY | 15.72 | 16.36 | 15.72 | 16.17 | 16.17 | +0.4 (+2.54%) | 2,855,080 |
3 Aug 2021 | CNY | 16.11 | 16.39 | 15.7 | 15.77 | 15.77 | -0.41 (-2.53%) | 3,692,667 |
2 Aug 2021 | CNY | 15.61 | 16.25 | 15.38 | 16.18 | 16.18 | +0.59 (+3.78%) | 4,128,080 |
30 Jul 2021 | CNY | 15.39 | 15.95 | 15.13 | 15.59 | 15.59 | +0.32 (+2.10%) | 2,966,580 |
29 Jul 2021 | CNY | 14.53 | 15.39 | 14.5 | 15.27 | 15.27 | +1.05 (+7.38%) | 3,793,340 |
28 Jul 2021 | CNY | 15.18 | 15.35 | 14.21 | 14.22 | 14.22 | -1.02 (-6.69%) | 3,187,840 |
27 Jul 2021 | CNY | 15.25 | 15.75 | 15.01 | 15.24 | 15.24 | +0.09 (+0.59%) | 2,941,940 |
26 Jul 2021 | CNY | 15.4 | 15.58 | 14.61 | 15.15 | 15.15 | -0.18 (-1.17%) | 2,946,260 |
23 Jul 2021 | CNY | 16.06 | 16.17 | 15.33 | 15.33 | 15.33 | -0.67 (-4.19%) | 2,902,920 |
22 Jul 2021 | CNY | 15.75 | 16.18 | 15.54 | 16 | 16 | +0.15 (+0.95%) | 2,669,587 |
21 Jul 2021 | CNY | 15.83 | 16.02 | 15.68 | 15.85 | 15.85 | +0.02 (+0.13%) | 2,494,880 |
20 Jul 2021 | CNY | 15.61 | 15.83 | 15.41 | 15.83 | 15.83 | +0.12 (+0.76%) | 2,328,280 |
19 Jul 2021 | CNY | 16.3 | 16.7 | 15.7 | 15.71 | 15.71 | -0.86 (-5.19%) | 3,888,420 |
16 Jul 2021 | CNY | 16.4 | 16.76 | 16.2 | 16.57 | 16.57 | +0.17 (+1.04%) | 3,807,543 |
15 Jul 2021 | CNY | 17.21 | 17.23 | 16.1 | 16.4 | 16.4 | -0.7 (-4.09%) | 4,055,146 |