Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2021 | CNY | 45.39 | 45.6 | 44.15 | 44.75 | 44.75 | -1 (-2.19%) | 2,856,033 |
7 Sep 2021 | CNY | 45.99 | 46.5 | 45 | 45.75 | 45.75 | +0.02 (+0.04%) | 2,318,047 |
6 Sep 2021 | CNY | 44.62 | 45.84 | 44.53 | 45.73 | 45.73 | +0.96 (+2.14%) | 1,968,745 |
3 Sep 2021 | CNY | 44.4 | 45.62 | 44.08 | 44.77 | 44.77 | +0.11 (+0.25%) | 2,068,182 |
2 Sep 2021 | CNY | 45.3 | 46.1 | 44.35 | 44.66 | 44.66 | -1.1 (-2.40%) | 2,723,327 |
1 Sep 2021 | CNY | 45 | 46.38 | 43.3 | 45.76 | 45.76 | +0.55 (+1.22%) | 3,446,113 |
31 Aug 2021 | CNY | 46.89 | 46.9 | 44.75 | 45.21 | 45.21 | -1.2 (-2.59%) | 2,899,502 |
30 Aug 2021 | CNY | 47.12 | 48.3 | 46.1 | 46.41 | 46.41 | -1.18 (-2.48%) | 3,116,193 |
27 Aug 2021 | CNY | 48.7 | 49.42 | 47.1 | 47.59 | 47.59 | -1.11 (-2.28%) | 3,329,402 |
26 Aug 2021 | CNY | 47.51 | 48.8 | 46.19 | 48.7 | 48.7 | +1.15 (+2.42%) | 4,335,650 |
25 Aug 2021 | CNY | 47.72 | 48.47 | 47 | 47.55 | 47.55 | -0.26 (-0.54%) | 2,654,393 |
24 Aug 2021 | CNY | 48.78 | 49.79 | 47.67 | 47.81 | 47.81 | -0.49 (-1.01%) | 4,140,509 |
23 Aug 2021 | CNY | 45.2 | 48.5 | 45.08 | 48.3 | 48.3 | +3.32 (+7.38%) | 4,778,424 |
20 Aug 2021 | CNY | 47 | 47.04 | 44.55 | 44.98 | 44.98 | -2.18 (-4.62%) | 3,689,785 |
19 Aug 2021 | CNY | 46.78 | 47.78 | 46.11 | 47.16 | 47.16 | +0.42 (+0.90%) | 3,149,995 |
18 Aug 2021 | CNY | 46.18 | 47.28 | 45.8 | 46.74 | 46.74 | -0.04 (-0.09%) | 2,935,058 |
17 Aug 2021 | CNY | 48.6 | 49.59 | 46.24 | 46.78 | 46.78 | -2.24 (-4.57%) | 4,812,399 |
16 Aug 2021 | CNY | 50.59 | 50.6 | 47.8 | 49.02 | 49.02 | -2.71 (-5.24%) | 4,911,777 |
13 Aug 2021 | CNY | 53.73 | 54.95 | 51.72 | 51.73 | 51.73 | -1.99 (-3.70%) | 5,527,326 |
12 Aug 2021 | CNY | 52.01 | 53.98 | 51.6 | 53.72 | 53.72 | +1.22 (+2.32%) | 5,056,653 |
11 Aug 2021 | CNY | 50.9 | 53.41 | 50.5 | 52.5 | 52.5 | +1.6 (+3.14%) | 5,279,971 |
10 Aug 2021 | CNY | 51 | 52.6 | 50.35 | 50.9 | 50.9 | +0.04 (+0.08%) | 4,251,137 |
9 Aug 2021 | CNY | 50 | 51.32 | 49 | 50.86 | 50.86 | +0.31 (+0.61%) | 3,731,737 |
6 Aug 2021 | CNY | 54 | 54 | 50.5 | 50.55 | 50.55 | -4.37 (-7.96%) | 7,131,403 |
5 Aug 2021 | CNY | 54.51 | 58.17 | 53.76 | 54.92 | 54.92 | -0.02 (-0.04%) | 6,951,499 |
4 Aug 2021 | CNY | 54.53 | 55.55 | 54.36 | 54.94 | 54.94 | -0.76 (-1.36%) | 4,871,473 |
3 Aug 2021 | CNY | 53.33 | 55.72 | 52.22 | 55.7 | 55.7 | +1.34 (+2.47%) | 7,207,426 |
2 Aug 2021 | CNY | 53.22 | 56.88 | 52.5 | 54.36 | 54.36 | -0.13 (-0.24%) | 7,835,859 |
30 Jul 2021 | CNY | 56.25 | 56.95 | 53.66 | 54.49 | 54.49 | -2.72 (-4.75%) | 9,503,514 |
29 Jul 2021 | CNY | 58.77 | 61.5 | 55.24 | 57.21 | 57.21 | -1.45 (-2.47%) | 14,211,151 |