Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | CNY | 25.29 | 25.4 | 24.58 | 24.98 | 24.98 | -0.19 (-0.75%) | 1,060,817 |
5 Jul 2021 | CNY | 24.85 | 25.3 | 24.84 | 25.17 | 25.17 | +0.27 (+1.08%) | 802,621 |
2 Jul 2021 | CNY | 25.47 | 25.69 | 24.86 | 24.9 | 24.9 | -0.58 (-2.28%) | 1,274,550 |
1 Jul 2021 | CNY | 26.31 | 26.48 | 25.48 | 25.48 | 25.48 | -1.12 (-4.21%) | 1,986,292 |
30 Jun 2021 | CNY | 26.79 | 26.79 | 26.31 | 26.6 | 26.6 | +0.09 (+0.34%) | 1,370,363 |
29 Jun 2021 | CNY | 27 | 27.11 | 26.11 | 26.51 | 26.51 | -0.74 (-2.72%) | 2,255,944 |
28 Jun 2021 | CNY | 25.92 | 27.41 | 25.77 | 27.25 | 27.25 | +1.21 (+4.65%) | 3,341,381 |
25 Jun 2021 | CNY | 26.6 | 26.97 | 25.95 | 26.04 | 26.04 | -0.62 (-2.33%) | 2,153,823 |
24 Jun 2021 | CNY | 27.39 | 27.39 | 26.43 | 26.66 | 26.66 | -0.59 (-2.17%) | 2,830,381 |
23 Jun 2021 | CNY | 25.89 | 27.72 | 25.75 | 27.25 | 27.25 | +1.43 (+5.54%) | 4,878,285 |
22 Jun 2021 | CNY | 25.64 | 26 | 25.2 | 25.82 | 25.82 | +0.24 (+0.94%) | 2,035,003 |
21 Jun 2021 | CNY | 25.45 | 25.65 | 25.12 | 25.58 | 25.58 | +0.12 (+0.47%) | 1,311,909 |
18 Jun 2021 | CNY | 25.7 | 25.8 | 25.1 | 25.46 | 25.46 | -0.03 (-0.12%) | 1,358,723 |
17 Jun 2021 | CNY | 24.18 | 25.97 | 24.16 | 25.49 | 25.49 | +1.33 (+5.50%) | 2,616,353 |
16 Jun 2021 | CNY | 24.43 | 24.48 | 24.03 | 24.16 | 24.16 | -0.31 (-1.27%) | 929,634 |
15 Jun 2021 | CNY | 25.45 | 25.45 | 24.04 | 24.47 | 24.47 | -0.78 (-3.09%) | 1,474,215 |
11 Jun 2021 | CNY | 25.5 | 25.98 | 25.2 | 25.25 | 25.25 | -0.22 (-0.86%) | 1,300,634 |
10 Jun 2021 | CNY | 25.07 | 25.56 | 25.04 | 25.47 | 25.47 | +0.23 (+0.91%) | 1,125,450 |
9 Jun 2021 | CNY | 25.15 | 25.3 | 24.81 | 25.24 | 25.24 | +0.09 (+0.36%) | 882,576 |
8 Jun 2021 | CNY | 25.36 | 25.48 | 25.07 | 25.15 | 25.15 | -0.24 (-0.95%) | 828,942 |
7 Jun 2021 | CNY | 25.4 | 25.72 | 25.27 | 25.39 | 25.39 | +0.04 (+0.16%) | 755,942 |
4 Jun 2021 | CNY | 25.44 | 25.65 | 25.25 | 25.35 | 25.35 | -0.05 (-0.20%) | 652,100 |
3 Jun 2021 | CNY | 25.97 | 26 | 25.28 | 25.4 | 25.4 | -0.4 (-1.55%) | 1,216,150 |
2 Jun 2021 | CNY | 25.56 | 26.17 | 25.41 | 25.8 | 25.8 | +0.15 (+0.58%) | 1,125,882 |
1 Jun 2021 | CNY | 25.74 | 25.9 | 25.4 | 25.65 | 25.65 | -0.07 (-0.27%) | 1,099,850 |
31 May 2021 | CNY | 24.74 | 25.92 | 24.74 | 25.72 | 25.72 | +1.06 (+4.30%) | 1,666,483 |
28 May 2021 | CNY | 25.45 | 25.53 | 24.63 | 24.66 | 24.66 | -0.79 (-3.10%) | 1,323,375 |
27 May 2021 | CNY | 25.2 | 25.49 | 25.01 | 25.45 | 25.45 | +0.2 (+0.79%) | 871,650 |
26 May 2021 | CNY | 25.38 | 25.68 | 25.08 | 25.25 | 25.25 | -0.01 (-0.04%) | 1,091,900 |
25 May 2021 | CNY | 25.15 | 25.45 | 24.93 | 25.26 | 25.26 | +0.14 (+0.56%) | 1,089,241 |