Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2021 | CNY | 15.28 | 15.41 | 15.04 | 15.11 | 15.11 | -0.17 (-1.11%) | 7,810,465 |
9 Jul 2021 | CNY | 15.25 | 15.53 | 15.1 | 15.28 | 15.28 | -0.11 (-0.71%) | 6,805,586 |
8 Jul 2021 | CNY | 15.5 | 15.73 | 15.22 | 15.39 | 15.39 | -0.29 (-1.85%) | 9,462,885 |
7 Jul 2021 | CNY | 15.28 | 15.85 | 15.2 | 15.68 | 15.68 | +0.14 (+0.90%) | 11,267,391 |
6 Jul 2021 | CNY | 15.6 | 15.67 | 15.15 | 15.54 | 15.54 | -0.09 (-0.58%) | 9,687,493 |
5 Jul 2021 | CNY | 15.1 | 15.8 | 15.01 | 15.63 | 15.63 | +0.34 (+2.22%) | 11,999,604 |
2 Jul 2021 | CNY | 15.21 | 15.86 | 15.05 | 15.29 | 15.29 | +0.11 (+0.72%) | 13,048,925 |
1 Jul 2021 | CNY | 14.69 | 15.49 | 14.4 | 15.18 | 15.18 | +0.5 (+3.41%) | 12,901,161 |
30 Jun 2021 | CNY | 14.34 | 14.69 | 14.29 | 14.68 | 14.68 | +0.27 (+1.87%) | 6,438,686 |
29 Jun 2021 | CNY | 14.88 | 15.1 | 14.34 | 14.41 | 14.41 | -0.62 (-4.13%) | 8,848,185 |
28 Jun 2021 | CNY | 14.88 | 15.45 | 14.81 | 15.03 | 15.03 | +0.14 (+0.94%) | 8,413,954 |
25 Jun 2021 | CNY | 14.85 | 15.09 | 14.55 | 14.89 | 14.89 | -0.1 (-0.67%) | 9,254,727 |
24 Jun 2021 | CNY | 15 | 15.47 | 14.71 | 14.99 | 14.99 | -0.22 (-1.45%) | 12,214,214 |
23 Jun 2021 | CNY | 15.18 | 15.76 | 15.07 | 15.21 | 15.21 | -0.28 (-1.81%) | 16,504,392 |
22 Jun 2021 | CNY | 14.77 | 15.88 | 14.51 | 15.49 | 15.49 | +0.72 (+4.87%) | 22,020,420 |
21 Jun 2021 | CNY | 14.69 | 14.88 | 14.48 | 14.77 | 14.77 | -0.23 (-1.53%) | 17,309,902 |
18 Jun 2021 | CNY | 14.4 | 15.24 | 14.2 | 15 | 15 | +0.82 (+5.78%) | 29,161,734 |
17 Jun 2021 | CNY | 13.22 | 14.62 | 13.18 | 14.18 | 14.18 | +0.89 (+6.70%) | 23,528,059 |
16 Jun 2021 | CNY | 14.2 | 14.24 | 13.17 | 13.29 | 13.29 | -0.78 (-5.54%) | 12,227,615 |
15 Jun 2021 | CNY | 13.21 | 14.11 | 13.11 | 14.07 | 14.07 | +0.7 (+5.24%) | 15,275,623 |
11 Jun 2021 | CNY | 13.45 | 13.73 | 13.36 | 13.37 | 13.37 | +0.12 (+0.91%) | 8,381,412 |
10 Jun 2021 | CNY | 13.1 | 13.48 | 13.1 | 13.25 | 13.25 | +0.09 (+0.68%) | 5,758,616 |
9 Jun 2021 | CNY | 13.51 | 13.56 | 13.05 | 13.16 | 13.16 | -0.42 (-3.09%) | 6,824,800 |
8 Jun 2021 | CNY | 13.22 | 13.69 | 13.16 | 13.58 | 13.58 | +0.3 (+2.26%) | 8,763,400 |
7 Jun 2021 | CNY | 13.25 | 13.44 | 13.01 | 13.28 | 13.28 | -0.07 (-0.52%) | 7,009,201 |
4 Jun 2021 | CNY | 13.48 | 13.66 | 13.25 | 13.35 | 13.35 | -0.21 (-1.55%) | 8,525,189 |
3 Jun 2021 | CNY | 14 | 14.29 | 13.52 | 13.56 | 13.56 | -0.66 (-4.64%) | 16,015,543 |
2 Jun 2021 | CNY | 13.56 | 14.88 | 13.46 | 14.22 | 14.22 | +0.57 (+4.18%) | 22,702,175 |
1 Jun 2021 | CNY | 13.89 | 13.94 | 13.48 | 13.65 | 13.65 | -0.13 (-0.94%) | 11,338,008 |
31 May 2021 | CNY | 13.14 | 13.78 | 12.8 | 13.78 | 13.78 | +0.49 (+3.69%) | 15,408,927 |