Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2021 | CNY | 25.45 | 27.44 | 25.15 | 27.27 | 27.27 | +1.72 (+6.73%) | 2,456,600 |
20 Aug 2021 | CNY | 26.57 | 26.57 | 25.11 | 25.55 | 25.55 | -1.49 (-5.51%) | 1,911,200 |
19 Aug 2021 | CNY | 27.88 | 28.47 | 26.43 | 27.04 | 27.04 | +0.02 (+0.07%) | 2,467,000 |
18 Aug 2021 | CNY | 26.5 | 27.18 | 25.93 | 27.02 | 27.02 | +1.05 (+4.04%) | 1,465,520 |
17 Aug 2021 | CNY | 27.23 | 27.56 | 25.88 | 25.97 | 25.97 | -1.26 (-4.63%) | 1,606,900 |
16 Aug 2021 | CNY | 27.51 | 27.9 | 26.89 | 27.23 | 27.23 | -0.63 (-2.26%) | 1,628,000 |
13 Aug 2021 | CNY | 27.75 | 28.18 | 27.36 | 27.86 | 27.86 | -0.02 (-0.07%) | 1,523,600 |
12 Aug 2021 | CNY | 27.8 | 28.7 | 27.43 | 27.88 | 27.88 | +0.08 (+0.29%) | 1,826,400 |
11 Aug 2021 | CNY | 27.63 | 27.87 | 26.91 | 27.8 | 27.8 | +0.12 (+0.43%) | 1,607,300 |
10 Aug 2021 | CNY | 27.07 | 27.88 | 26.88 | 27.68 | 27.68 | +0.81 (+3.01%) | 2,002,900 |
9 Aug 2021 | CNY | 26.77 | 27.27 | 26.4 | 26.87 | 26.87 | +0.04 (+0.15%) | 1,245,400 |
6 Aug 2021 | CNY | 27.07 | 27.33 | 26.51 | 26.83 | 26.83 | -0.6 (-2.19%) | 1,867,800 |
5 Aug 2021 | CNY | 26.23 | 27.94 | 26 | 27.43 | 27.43 | +1.2 (+4.57%) | 3,421,600 |
4 Aug 2021 | CNY | 25.81 | 26.4 | 25.8 | 26.23 | 26.23 | +0.25 (+0.96%) | 1,062,200 |
3 Aug 2021 | CNY | 25.6 | 26.46 | 25.6 | 25.98 | 25.98 | +0.18 (+0.70%) | 1,764,230 |
2 Aug 2021 | CNY | 25.04 | 25.95 | 24.8 | 25.8 | 25.8 | +0.62 (+2.46%) | 1,319,030 |
30 Jul 2021 | CNY | 24.6 | 25.45 | 24.32 | 25.18 | 25.18 | +0.76 (+3.11%) | 1,406,300 |
29 Jul 2021 | CNY | 23.82 | 24.68 | 23.82 | 24.42 | 24.42 | +0.77 (+3.26%) | 1,152,300 |
28 Jul 2021 | CNY | 24.71 | 24.86 | 22.85 | 23.65 | 23.65 | -1.3 (-5.21%) | 1,728,890 |
27 Jul 2021 | CNY | 25.82 | 26.35 | 24.72 | 24.95 | 24.95 | -0.87 (-3.37%) | 1,874,700 |
26 Jul 2021 | CNY | 26.38 | 26.46 | 25.26 | 25.82 | 25.82 | -0.56 (-2.12%) | 1,503,300 |
23 Jul 2021 | CNY | 27.16 | 27.49 | 26.19 | 26.38 | 26.38 | -0.83 (-3.05%) | 1,874,500 |
22 Jul 2021 | CNY | 27.93 | 27.95 | 27.07 | 27.21 | 27.21 | -0.62 (-2.23%) | 2,202,890 |
21 Jul 2021 | CNY | 26 | 27.98 | 26 | 27.83 | 27.83 | +1.5 (+5.70%) | 3,410,300 |
20 Jul 2021 | CNY | 25.63 | 26.54 | 25.49 | 26.33 | 26.33 | +0.45 (+1.74%) | 1,783,800 |
19 Jul 2021 | CNY | 26.2 | 26.21 | 25.26 | 25.88 | 25.88 | -0.56 (-2.12%) | 2,185,800 |
16 Jul 2021 | CNY | 26.8 | 27.32 | 26.31 | 26.44 | 26.44 | -0.6 (-2.22%) | 2,585,060 |
15 Jul 2021 | CNY | 28.99 | 28.99 | 27 | 27.04 | 27.04 | -3.43 (-11.26%) | 5,019,920 |
14 Jul 2021 | CNY | 29.9 | 32.14 | 29.9 | 30.47 | 30.47 | +1.33 (+4.56%) | 6,195,700 |
13 Jul 2021 | CNY | 30.56 | 32.6 | 29.1 | 29.14 | 29.14 | +0.48 (+1.67%) | 6,434,900 |