Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | CNY | 18.14 | 18.17 | 17.85 | 18.08 | 18.08 | -0.04 (-0.22%) | 190,300 |
12 Jul 2021 | CNY | 18.29 | 18.29 | 18.04 | 18.12 | 18.12 | -0.23 (-1.25%) | 372,500 |
9 Jul 2021 | CNY | 18.27 | 18.6 | 17.8 | 18.35 | 18.35 | +0.08 (+0.44%) | 384,312 |
8 Jul 2021 | CNY | 18.68 | 18.9 | 18.05 | 18.27 | 18.27 | -0.45 (-2.40%) | 482,300 |
7 Jul 2021 | CNY | 17.76 | 18.9 | 17.76 | 18.72 | 18.72 | +0.55 (+3.03%) | 794,600 |
6 Jul 2021 | CNY | 17.32 | 18.8 | 17.11 | 18.17 | 18.17 | +0.95 (+5.52%) | 734,422 |
5 Jul 2021 | CNY | 17.17 | 17.49 | 17.17 | 17.22 | 17.22 | -0.12 (-0.69%) | 298,872 |
2 Jul 2021 | CNY | 17.5 | 17.63 | 17.22 | 17.34 | 17.34 | -0.22 (-1.25%) | 389,761 |
1 Jul 2021 | CNY | 18.19 | 18.55 | 17.38 | 17.56 | 17.56 | -0.59 (-3.25%) | 413,100 |
30 Jun 2021 | CNY | 18.45 | 18.45 | 18 | 18.15 | 18.15 | -0.23 (-1.25%) | 524,900 |
29 Jun 2021 | CNY | 18.26 | 18.59 | 18.02 | 18.38 | 18.38 | +0.11 (+0.60%) | 339,600 |
28 Jun 2021 | CNY | 18.25 | 18.89 | 17.54 | 18.27 | 18.27 | +0.02 (+0.11%) | 317,100 |
25 Jun 2021 | CNY | 18.59 | 18.59 | 18.1 | 18.25 | 18.25 | -0.05 (-0.27%) | 413,600 |
24 Jun 2021 | CNY | 18.01 | 18.68 | 17.91 | 18.3 | 18.3 | +0.35 (+1.95%) | 447,276 |
23 Jun 2021 | CNY | 18.5 | 18.85 | 17.9 | 17.95 | 17.95 | +0.11 (+0.62%) | 614,376 |
22 Jun 2021 | CNY | 17.35 | 17.88 | 17.35 | 17.84 | 17.84 | +0.47 (+2.71%) | 323,300 |
21 Jun 2021 | CNY | 17.25 | 17.55 | 17.24 | 17.37 | 17.37 | +0.17 (+0.99%) | 382,000 |
18 Jun 2021 | CNY | 16.7 | 17.2 | 16.6 | 17.2 | 17.2 | +0.55 (+3.30%) | 279,802 |
17 Jun 2021 | CNY | 16.59 | 16.96 | 16.59 | 16.65 | 16.65 | 0.0 (0.0%) | 285,361 |
16 Jun 2021 | CNY | 17.1 | 17.1 | 16.52 | 16.65 | 16.65 | -0.15 (-0.89%) | 304,600 |
15 Jun 2021 | CNY | 16.82 | 16.99 | 16.54 | 16.8 | 16.8 | +0.1 (+0.60%) | 266,800 |
11 Jun 2021 | CNY | 16.97 | 17.17 | 16.68 | 16.7 | 16.7 | -0.22 (-1.30%) | 445,520 |
10 Jun 2021 | CNY | 17.21 | 17.96 | 16.83 | 16.92 | 16.92 | -0.29 (-1.69%) | 597,074 |
9 Jun 2021 | CNY | 16.41 | 17.47 | 16.32 | 17.21 | 17.21 | +0.99 (+6.10%) | 872,720 |
8 Jun 2021 | CNY | 16.03 | 16.4 | 15.92 | 16.22 | 16.22 | +0.25 (+1.57%) | 319,561 |
7 Jun 2021 | CNY | 15.91 | 16.09 | 15.77 | 15.97 | 15.97 | +0.2 (+1.27%) | 238,100 |
4 Jun 2021 | CNY | 15.95 | 16.13 | 15.67 | 15.77 | 15.77 | -0.25 (-1.56%) | 252,900 |
3 Jun 2021 | CNY | 16.1 | 16.3 | 15.96 | 16.02 | 16.02 | +0.02 (+0.13%) | 313,600 |
2 Jun 2021 | CNY | 16.7 | 17 | 15.85 | 16 | 16 | -0.26 (-1.60%) | 649,000 |
1 Jun 2021 | CNY | 15.79 | 16.28 | 15.79 | 16.26 | 16.26 | +0.47 (+2.98%) | 400,661 |