Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2021 | CNY | 15.56 | 15.78 | 15.05 | 15.05 | 15.05 | -0.73 (-4.63%) | 4,644,300 |
7 Jul 2021 | CNY | 15.57 | 15.84 | 15.4 | 15.78 | 15.78 | +0.1 (+0.64%) | 5,860,700 |
6 Jul 2021 | CNY | 15.78 | 16.82 | 15.3 | 15.68 | 15.68 | -0.05 (-0.32%) | 9,357,633 |
5 Jul 2021 | CNY | 14.61 | 15.84 | 14.51 | 15.73 | 15.73 | +1.13 (+7.74%) | 7,968,596 |
2 Jul 2021 | CNY | 14.32 | 14.96 | 14.28 | 14.6 | 14.6 | +0.16 (+1.11%) | 3,138,175 |
1 Jul 2021 | CNY | 14.15 | 14.51 | 13.94 | 14.44 | 14.44 | +0.32 (+2.27%) | 2,690,586 |
30 Jun 2021 | CNY | 13.78 | 14.12 | 13.7 | 14.12 | 14.12 | +0.35 (+2.54%) | 1,237,500 |
29 Jun 2021 | CNY | 14.08 | 14.08 | 13.74 | 13.77 | 13.77 | -0.31 (-2.20%) | 1,233,900 |
28 Jun 2021 | CNY | 13.9 | 14.14 | 13.8 | 14.08 | 14.08 | +0.2 (+1.44%) | 1,056,400 |
25 Jun 2021 | CNY | 14.25 | 14.3 | 13.85 | 13.88 | 13.88 | -0.36 (-2.53%) | 1,981,400 |
24 Jun 2021 | CNY | 14.46 | 14.6 | 14.24 | 14.24 | 14.24 | -0.22 (-1.52%) | 1,605,100 |
23 Jun 2021 | CNY | 14.62 | 14.68 | 14.36 | 14.46 | 14.46 | -0.23 (-1.57%) | 2,143,300 |
22 Jun 2021 | CNY | 14.8 | 14.85 | 14.51 | 14.69 | 14.69 | -0.17 (-1.14%) | 1,931,039 |
21 Jun 2021 | CNY | 14.49 | 14.88 | 14.26 | 14.86 | 14.86 | +0.36 (+2.48%) | 2,464,775 |
18 Jun 2021 | CNY | 14.67 | 14.83 | 14.36 | 14.5 | 14.5 | -0.29 (-1.96%) | 2,232,018 |
17 Jun 2021 | CNY | 14.93 | 14.98 | 14.52 | 14.79 | 14.79 | -0.09 (-0.60%) | 2,933,886 |
16 Jun 2021 | CNY | 14.5 | 15.08 | 14.08 | 14.88 | 14.88 | +0.5 (+3.48%) | 5,875,890 |
15 Jun 2021 | CNY | 14.06 | 14.38 | 13.85 | 14.38 | 14.38 | +0.32 (+2.28%) | 2,266,400 |
11 Jun 2021 | CNY | 14.33 | 14.47 | 14.05 | 14.06 | 14.06 | -0.27 (-1.88%) | 2,067,950 |
10 Jun 2021 | CNY | 14.06 | 14.4 | 14.06 | 14.33 | 14.33 | +0.27 (+1.92%) | 2,237,776 |
9 Jun 2021 | CNY | 14.08 | 14.24 | 14.02 | 14.06 | 14.06 | -0.09 (-0.64%) | 969,600 |
8 Jun 2021 | CNY | 14.18 | 14.2 | 13.92 | 14.15 | 14.15 | +0.1 (+0.71%) | 1,069,543 |
7 Jun 2021 | CNY | 13.9 | 14.23 | 13.86 | 14.05 | 14.05 | +0.24 (+1.74%) | 1,482,400 |
4 Jun 2021 | CNY | 13.96 | 14.04 | 13.72 | 13.81 | 13.81 | -0.15 (-1.07%) | 1,036,500 |
3 Jun 2021 | CNY | 13.98 | 14.2 | 13.93 | 13.96 | 13.96 | +0.02 (+0.14%) | 1,576,200 |
2 Jun 2021 | CNY | 13.95 | 14.15 | 13.92 | 13.94 | 13.94 | -0.01 (-0.07%) | 1,830,000 |
1 Jun 2021 | CNY | 13.8 | 14.05 | 13.77 | 13.95 | 13.95 | +0.16 (+1.16%) | 1,345,300 |
31 May 2021 | CNY | 13.6 | 13.88 | 13.6 | 13.79 | 13.79 | +0.13 (+0.95%) | 935,900 |
28 May 2021 | CNY | 14.01 | 14.04 | 13.6 | 13.66 | 13.66 | -0.27 (-1.94%) | 1,611,400 |
27 May 2021 | CNY | 13.57 | 14.14 | 13.56 | 13.93 | 13.93 | +0.36 (+2.65%) | 2,695,141 |