Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 28.71 | 29.06 | 28.52 | 28.7 | 28.7 | -0.07 (-0.24%) | 501,400 |
13 Jul 2021 | CNY | 29.29 | 29.29 | 28.66 | 28.77 | 28.77 | -0.24 (-0.83%) | 620,670 |
12 Jul 2021 | CNY | 28.85 | 29.15 | 28.69 | 29.01 | 29.01 | +0.27 (+0.94%) | 1,064,393 |
9 Jul 2021 | CNY | 28.69 | 28.77 | 28.17 | 28.74 | 28.74 | +0.25 (+0.88%) | 567,000 |
8 Jul 2021 | CNY | 28.79 | 28.91 | 28.23 | 28.49 | 28.49 | -0.28 (-0.97%) | 813,976 |
7 Jul 2021 | CNY | 28.8 | 28.97 | 28.48 | 28.77 | 28.77 | +0.09 (+0.31%) | 672,050 |
6 Jul 2021 | CNY | 28.45 | 29.15 | 28.34 | 28.68 | 28.68 | +0.06 (+0.21%) | 866,608 |
5 Jul 2021 | CNY | 28 | 28.99 | 28 | 28.62 | 28.62 | -1.25 (-4.18%) | 1,725,156 |
2 Jul 2021 | CNY | 30.49 | 31.57 | 29.65 | 29.87 | 29.87 | +0.29 (+0.98%) | 2,454,238 |
1 Jul 2021 | CNY | 30 | 30.19 | 29.25 | 29.58 | 29.58 | -0.5 (-1.66%) | 817,333 |
30 Jun 2021 | CNY | 30.17 | 30.49 | 29.87 | 30.08 | 30.08 | -0.09 (-0.30%) | 598,000 |
29 Jun 2021 | CNY | 30.52 | 30.75 | 29.88 | 30.17 | 30.17 | -0.45 (-1.47%) | 823,211 |
28 Jun 2021 | CNY | 30.24 | 30.85 | 30.01 | 30.62 | 30.62 | +0.39 (+1.29%) | 923,232 |
25 Jun 2021 | CNY | 30.45 | 30.61 | 29.85 | 30.23 | 30.23 | -0.37 (-1.21%) | 961,950 |
24 Jun 2021 | CNY | 30.08 | 30.65 | 30.03 | 30.6 | 30.6 | +0.48 (+1.59%) | 1,297,424 |
23 Jun 2021 | CNY | 30.45 | 30.66 | 30.08 | 30.12 | 30.12 | -0.18 (-0.59%) | 682,100 |
22 Jun 2021 | CNY | 30.01 | 30.47 | 29.81 | 30.3 | 30.3 | +0.36 (+1.20%) | 860,551 |
21 Jun 2021 | CNY | 29.61 | 30.09 | 29.54 | 29.94 | 29.94 | +0.32 (+1.08%) | 666,379 |
18 Jun 2021 | CNY | 29.07 | 29.77 | 29.06 | 29.62 | 29.62 | +0.45 (+1.54%) | 713,711 |
17 Jun 2021 | CNY | 29.19 | 29.39 | 28.95 | 29.17 | 29.17 | -0.05 (-0.17%) | 624,311 |
16 Jun 2021 | CNY | 29.5 | 29.5 | 29.14 | 29.22 | 29.22 | +0.01 (+0.03%) | 442,000 |
15 Jun 2021 | CNY | 29.74 | 29.79 | 29.11 | 29.21 | 29.21 | -0.5 (-1.68%) | 626,532 |
11 Jun 2021 | CNY | 29.75 | 30.29 | 29.6 | 29.71 | 29.71 | +0.08 (+0.27%) | 795,419 |
10 Jun 2021 | CNY | 29.99 | 30.19 | 29.61 | 29.63 | 29.63 | -0.42 (-1.40%) | 861,409 |
9 Jun 2021 | CNY | 30.5 | 30.85 | 30.03 | 30.05 | 30.05 | 0.0 (0.0%) | 1,114,490 |
8 Jun 2021 | CNY | 30.13 | 30.3 | 29.72 | 30.05 | 30.05 | -0.2 (-0.66%) | 637,780 |
7 Jun 2021 | CNY | 30.11 | 30.38 | 29.89 | 30.25 | 30.25 | +0.15 (+0.50%) | 578,378 |
4 Jun 2021 | CNY | 30.35 | 30.35 | 29.78 | 30.1 | 30.1 | -0.25 (-0.82%) | 609,320 |
3 Jun 2021 | CNY | 30.54 | 30.66 | 30.04 | 30.35 | 30.35 | -0.08 (-0.26%) | 859,773 |
2 Jun 2021 | CNY | 29.91 | 30.6 | 29.65 | 30.43 | 30.43 | +0.36 (+1.20%) | 1,204,224 |