Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | CNY | 37.21 | 38.08 | 37.21 | 37.58 | 37.58 | +0.37 (+0.99%) | 627,741 |
23 Aug 2021 | CNY | 36.24 | 37.45 | 36.24 | 37.21 | 37.21 | +0.63 (+1.72%) | 779,000 |
20 Aug 2021 | CNY | 37.6 | 37.8 | 36.22 | 36.58 | 36.58 | -1.16 (-3.07%) | 890,360 |
19 Aug 2021 | CNY | 37.95 | 38.75 | 37.74 | 37.74 | 37.74 | -0.21 (-0.55%) | 647,544 |
18 Aug 2021 | CNY | 38 | 38.52 | 37.7 | 37.95 | 37.95 | -0.17 (-0.45%) | 670,304 |
17 Aug 2021 | CNY | 39.73 | 39.88 | 38.04 | 38.12 | 38.12 | -1.65 (-4.15%) | 1,175,228 |
16 Aug 2021 | CNY | 39 | 40.12 | 38.34 | 39.77 | 39.77 | +0.39 (+0.99%) | 1,184,972 |
13 Aug 2021 | CNY | 38.99 | 40 | 38.72 | 39.38 | 39.38 | +0.68 (+1.76%) | 1,401,576 |
12 Aug 2021 | CNY | 38.72 | 39.15 | 38.58 | 38.7 | 38.7 | -0.15 (-0.39%) | 901,026 |
11 Aug 2021 | CNY | 38.9 | 39.88 | 38.35 | 38.85 | 38.85 | -0.18 (-0.46%) | 1,153,209 |
10 Aug 2021 | CNY | 38.36 | 39.41 | 37.92 | 39.03 | 39.03 | +0.66 (+1.72%) | 1,769,459 |
9 Aug 2021 | CNY | 37.1 | 38.88 | 36.6 | 38.37 | 38.37 | +1.27 (+3.42%) | 1,991,409 |
6 Aug 2021 | CNY | 37.92 | 38.56 | 37 | 37.1 | 37.1 | -1.05 (-2.75%) | 1,212,822 |
5 Aug 2021 | CNY | 39.1 | 39.99 | 37.95 | 38.15 | 38.15 | -1.45 (-3.66%) | 1,792,991 |
4 Aug 2021 | CNY | 40.31 | 41.47 | 39.28 | 39.6 | 39.6 | -1.25 (-3.06%) | 1,291,108 |
3 Aug 2021 | CNY | 40.82 | 41.79 | 40.61 | 40.85 | 40.85 | +0.55 (+1.36%) | 1,413,208 |
2 Aug 2021 | CNY | 38.53 | 40.78 | 38.53 | 40.3 | 40.3 | +0.81 (+2.05%) | 1,318,902 |
30 Jul 2021 | CNY | 39.59 | 39.78 | 38.12 | 39.49 | 39.49 | -0.64 (-1.59%) | 1,811,484 |
29 Jul 2021 | CNY | 42 | 42.9 | 39.86 | 40.13 | 40.13 | -0.9 (-2.19%) | 1,900,213 |
28 Jul 2021 | CNY | 40.3 | 43.45 | 40 | 41.03 | 41.03 | +0.83 (+2.06%) | 1,968,733 |
27 Jul 2021 | CNY | 42.64 | 42.82 | 40.01 | 40.2 | 40.2 | -2.44 (-5.72%) | 1,293,754 |
26 Jul 2021 | CNY | 43.23 | 43.79 | 41.18 | 42.64 | 42.64 | -0.71 (-1.64%) | 1,006,551 |
23 Jul 2021 | CNY | 43.75 | 44.88 | 43 | 43.35 | 43.35 | -0.04 (-0.09%) | 1,272,692 |
22 Jul 2021 | CNY | 44.93 | 45.27 | 43.39 | 43.39 | 43.39 | -1.87 (-4.13%) | 1,141,926 |
21 Jul 2021 | CNY | 46.2 | 46.75 | 45.2 | 45.26 | 45.26 | -0.01 (-0.02%) | 918,472 |
20 Jul 2021 | CNY | 44.02 | 45.5 | 43.96 | 45.27 | 45.27 | +0.4 (+0.89%) | 868,950 |
19 Jul 2021 | CNY | 44.5 | 45.94 | 44.04 | 44.87 | 44.87 | +0.16 (+0.36%) | 1,050,088 |
16 Jul 2021 | CNY | 44.95 | 45.68 | 44.03 | 44.71 | 44.71 | -0.39 (-0.86%) | 1,120,144 |
15 Jul 2021 | CNY | 43.9 | 45.74 | 42.43 | 45.1 | 45.1 | +0.78 (+1.76%) | 1,948,197 |
14 Jul 2021 | CNY | 43.7 | 45.12 | 43.6 | 44.32 | 44.32 | +0.18 (+0.41%) | 1,337,164 |