Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | CNY | 29 | 29.06 | 27.9 | 28.29 | 28.29 | -0.69 (-2.38%) | 2,923,995 |
12 Jul 2021 | CNY | 28.34 | 29.4 | 28.1 | 28.98 | 28.98 | +0.57 (+2.01%) | 3,878,972 |
9 Jul 2021 | CNY | 28.47 | 28.89 | 27.85 | 28.41 | 28.41 | +0.49 (+1.76%) | 3,455,209 |
8 Jul 2021 | CNY | 28.5 | 28.5 | 27.6 | 27.92 | 27.92 | -0.13 (-0.46%) | 2,629,951 |
7 Jul 2021 | CNY | 26.61 | 28.25 | 26.46 | 28.05 | 28.05 | +1.2 (+4.47%) | 4,147,733 |
6 Jul 2021 | CNY | 26.92 | 27.5 | 26.59 | 26.85 | 26.85 | -0.27 (-1.00%) | 1,478,575 |
5 Jul 2021 | CNY | 27 | 27.38 | 26.33 | 27.12 | 27.12 | +0.33 (+1.23%) | 1,469,724 |
2 Jul 2021 | CNY | 26.65 | 27.28 | 26.4 | 26.79 | 26.79 | +0.13 (+0.49%) | 1,547,093 |
1 Jul 2021 | CNY | 27.96 | 28.08 | 26.66 | 26.66 | 26.66 | -1.26 (-4.51%) | 2,386,232 |
30 Jun 2021 | CNY | 28.2 | 28.55 | 27.76 | 27.92 | 27.92 | -0.31 (-1.10%) | 3,261,310 |
29 Jun 2021 | CNY | 26.36 | 29.1 | 26.35 | 28.23 | 28.23 | +1.87 (+7.09%) | 6,466,905 |
28 Jun 2021 | CNY | 26.6 | 26.8 | 26.29 | 26.36 | 26.36 | -0.2 (-0.75%) | 1,435,400 |
25 Jun 2021 | CNY | 26.3 | 26.71 | 26.2 | 26.56 | 26.56 | +0.18 (+0.68%) | 1,240,100 |
24 Jun 2021 | CNY | 26.93 | 27.28 | 26.33 | 26.38 | 26.38 | -0.83 (-3.05%) | 2,381,675 |
23 Jun 2021 | CNY | 27.1 | 27.45 | 26.89 | 27.21 | 27.21 | -0.05 (-0.18%) | 1,829,362 |
22 Jun 2021 | CNY | 27.5 | 27.58 | 26.6 | 27.26 | 27.26 | -0.32 (-1.16%) | 2,839,419 |
21 Jun 2021 | CNY | 27.39 | 27.8 | 27.1 | 27.58 | 27.58 | +0.15 (+0.55%) | 2,307,831 |
18 Jun 2021 | CNY | 27.88 | 27.88 | 27.01 | 27.43 | 27.43 | -0.62 (-2.21%) | 3,121,056 |
17 Jun 2021 | CNY | 28.4 | 28.65 | 27.38 | 28.05 | 28.05 | -0.48 (-1.68%) | 4,360,044 |
16 Jun 2021 | CNY | 27.87 | 29.7 | 27.16 | 28.53 | 28.53 | +0.67 (+2.40%) | 7,591,041 |
15 Jun 2021 | CNY | 27.1 | 27.86 | 26.5 | 27.86 | 27.86 | +0.51 (+1.86%) | 4,483,972 |
11 Jun 2021 | CNY | 27.8 | 28.48 | 27.35 | 27.35 | 27.35 | -0.58 (-2.08%) | 3,842,740 |
10 Jun 2021 | CNY | 27.17 | 28.52 | 26.76 | 27.93 | 27.93 | +0.73 (+2.68%) | 4,770,539 |
9 Jun 2021 | CNY | 27.88 | 28.43 | 26.76 | 27.2 | 27.2 | -0.28 (-1.02%) | 5,438,685 |
8 Jun 2021 | CNY | 26.8 | 27.57 | 26.2 | 27.48 | 27.48 | +0.7 (+2.61%) | 4,992,334 |
7 Jun 2021 | CNY | 25.1 | 26.8 | 25.1 | 26.78 | 26.78 | +1.75 (+6.99%) | 3,792,597 |
4 Jun 2021 | CNY | 25.24 | 25.65 | 24.91 | 25.03 | 25.03 | -0.4 (-1.57%) | 1,366,900 |
3 Jun 2021 | CNY | 25.74 | 26.08 | 25.22 | 25.43 | 25.43 | -0.15 (-0.59%) | 1,898,089 |
2 Jun 2021 | CNY | 25.4 | 25.98 | 25.16 | 25.58 | 25.58 | +0.14 (+0.55%) | 1,746,406 |
1 Jun 2021 | CNY | 24.81 | 25.58 | 24.81 | 25.44 | 25.44 | +0.44 (+1.76%) | 1,754,635 |