Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | CNY | 25.1 | 26.16 | 25.1 | 26.16 | 26.16 | +2.38 (+10.01%) | 26,639,967 |
12 Jul 2021 | CNY | 24.49 | 24.55 | 23.58 | 23.78 | 23.78 | -0.57 (-2.34%) | 23,338,577 |
9 Jul 2021 | CNY | 24.75 | 24.86 | 24.06 | 24.35 | 24.35 | -0.31 (-1.26%) | 9,412,816 |
8 Jul 2021 | CNY | 25.77 | 25.77 | 24.65 | 24.66 | 24.66 | -1 (-3.90%) | 11,995,919 |
7 Jul 2021 | CNY | 25.5 | 25.99 | 25.25 | 25.66 | 25.66 | +0.13 (+0.51%) | 8,355,386 |
6 Jul 2021 | CNY | 26 | 26.08 | 24.67 | 25.53 | 25.53 | -0.2 (-0.78%) | 13,274,442 |
5 Jul 2021 | CNY | 26.28 | 26.69 | 25.34 | 25.73 | 25.73 | -0.54 (-2.06%) | 12,699,490 |
2 Jul 2021 | CNY | 27.83 | 27.85 | 26.21 | 26.27 | 26.27 | -1.59 (-5.71%) | 14,128,909 |
1 Jul 2021 | CNY | 28.07 | 28.5 | 27.8 | 27.86 | 27.86 | -0.41 (-1.45%) | 8,040,083 |
30 Jun 2021 | CNY | 27.7 | 28.38 | 27.51 | 28.27 | 28.27 | +0.57 (+2.06%) | 10,772,328 |
29 Jun 2021 | CNY | 28.1 | 28.26 | 27.66 | 27.7 | 27.7 | -0.32 (-1.14%) | 6,676,303 |
28 Jun 2021 | CNY | 27.7 | 28.16 | 27.4 | 28.02 | 28.02 | +0.31 (+1.12%) | 8,543,098 |
25 Jun 2021 | CNY | 27.6 | 27.85 | 27.35 | 27.71 | 27.71 | +0.1 (+0.36%) | 5,442,654 |
24 Jun 2021 | CNY | 27.53 | 28.16 | 27.5 | 27.61 | 27.61 | 0.0 (0.0%) | 6,824,296 |
23 Jun 2021 | CNY | 28.05 | 28.23 | 27.5 | 27.61 | 27.61 | -0.44 (-1.57%) | 8,557,616 |
22 Jun 2021 | CNY | 27.92 | 28.5 | 27.65 | 28.05 | 28.05 | +0.01 (+0.04%) | 8,915,255 |
21 Jun 2021 | CNY | 27.25 | 28.22 | 26.94 | 28.04 | 28.04 | +0.77 (+2.82%) | 14,917,289 |
18 Jun 2021 | CNY | 27.21 | 27.5 | 26.86 | 27.27 | 27.27 | +0.01 (+0.04%) | 10,223,182 |
17 Jun 2021 | CNY | 26.15 | 27.56 | 26.13 | 27.26 | 27.26 | +1.09 (+4.17%) | 16,638,818 |
16 Jun 2021 | CNY | 26.41 | 27.09 | 26.11 | 26.17 | 26.17 | -0.25 (-0.95%) | 12,958,549 |
15 Jun 2021 | CNY | 26.75 | 26.8 | 25.83 | 26.42 | 26.42 | -0.24 (-0.90%) | 16,368,412 |
11 Jun 2021 | CNY | 27.1 | 27.4 | 26.59 | 26.66 | 26.66 | -0.43 (-1.59%) | 21,656,583 |
10 Jun 2021 | CNY | 26.96 | 27.2 | 26.66 | 27.09 | 27.09 | +0.15 (+0.56%) | 12,769,680 |
9 Jun 2021 | CNY | 26.98 | 27.51 | 26.52 | 26.94 | 26.94 | -0.04 (-0.15%) | 15,300,119 |
8 Jun 2021 | CNY | 26.79 | 27.82 | 26.79 | 26.98 | 26.98 | +0.21 (+0.78%) | 20,279,563 |
7 Jun 2021 | CNY | 27.05 | 27.19 | 26.5 | 26.77 | 26.77 | -0.29 (-1.07%) | 16,136,909 |
4 Jun 2021 | CNY | 27.12 | 27.35 | 26.8 | 27.06 | 27.06 | +0.04 (+0.15%) | 13,827,170 |
3 Jun 2021 | CNY | 27.4 | 27.51 | 26.95 | 27.02 | 27.02 | -0.43 (-1.57%) | 14,331,052 |
2 Jun 2021 | CNY | 28.52 | 28.68 | 27.34 | 27.45 | 27.45 | -1.08 (-3.79%) | 18,342,936 |
1 Jun 2021 | CNY | 28.65 | 28.65 | 27.78 | 28.53 | 28.53 | +0.26 (+0.92%) | 19,687,495 |