Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | CNY | 15.73 | 15.83 | 15.05 | 15.28 | 15.28 | -0.6 (-3.78%) | 4,232,850 |
23 Aug 2021 | CNY | 16.57 | 16.57 | 15.7 | 15.88 | 15.88 | -0.7 (-4.22%) | 4,428,203 |
20 Aug 2021 | CNY | 15.35 | 16.65 | 15.15 | 16.58 | 16.58 | +0.88 (+5.61%) | 5,647,054 |
19 Aug 2021 | CNY | 14.45 | 16 | 14.45 | 15.7 | 15.7 | +1.12 (+7.68%) | 5,219,241 |
18 Aug 2021 | CNY | 14.42 | 14.64 | 14.35 | 14.58 | 14.58 | +0.14 (+0.97%) | 899,050 |
17 Aug 2021 | CNY | 14.68 | 14.68 | 14.34 | 14.44 | 14.44 | -0.24 (-1.63%) | 1,029,200 |
16 Aug 2021 | CNY | 14.38 | 14.72 | 14.36 | 14.68 | 14.68 | +0.2 (+1.38%) | 1,017,740 |
13 Aug 2021 | CNY | 14.59 | 14.59 | 14.34 | 14.48 | 14.48 | -0.11 (-0.75%) | 720,900 |
12 Aug 2021 | CNY | 14.74 | 14.75 | 14.5 | 14.59 | 14.59 | 0.0 (0.0%) | 620,700 |
11 Aug 2021 | CNY | 14.7 | 14.74 | 14.54 | 14.59 | 14.59 | -0.12 (-0.82%) | 687,350 |
10 Aug 2021 | CNY | 14.4 | 14.88 | 14.24 | 14.71 | 14.71 | +0.27 (+1.87%) | 1,317,700 |
9 Aug 2021 | CNY | 14.12 | 14.54 | 14.08 | 14.44 | 14.44 | +0.23 (+1.62%) | 858,500 |
6 Aug 2021 | CNY | 14.4 | 14.46 | 14.1 | 14.21 | 14.21 | -0.19 (-1.32%) | 890,600 |
5 Aug 2021 | CNY | 14.55 | 14.7 | 14.4 | 14.4 | 14.4 | -0.14 (-0.96%) | 649,502 |
4 Aug 2021 | CNY | 14.46 | 14.75 | 14.28 | 14.54 | 14.54 | +0.14 (+0.97%) | 836,700 |
3 Aug 2021 | CNY | 14.41 | 14.64 | 14.37 | 14.4 | 14.4 | -0.08 (-0.55%) | 961,200 |
2 Aug 2021 | CNY | 14.52 | 14.54 | 14.24 | 14.48 | 14.48 | +0.09 (+0.63%) | 783,300 |
30 Jul 2021 | CNY | 14.26 | 14.54 | 14.2 | 14.39 | 14.39 | +0.12 (+0.84%) | 831,600 |
29 Jul 2021 | CNY | 13.7 | 14.35 | 13.67 | 14.27 | 14.27 | +0.31 (+2.22%) | 1,319,500 |
28 Jul 2021 | CNY | 14.11 | 14.13 | 13.03 | 13.96 | 13.96 | -0.19 (-1.34%) | 2,120,900 |
27 Jul 2021 | CNY | 14.3 | 14.6 | 14.14 | 14.15 | 14.15 | -0.21 (-1.46%) | 1,548,700 |
26 Jul 2021 | CNY | 14.6 | 14.79 | 14.16 | 14.36 | 14.36 | +0.07 (+0.49%) | 1,596,800 |
23 Jul 2021 | CNY | 14.48 | 14.48 | 14.18 | 14.29 | 14.29 | -0.23 (-1.58%) | 1,637,100 |
22 Jul 2021 | CNY | 14.69 | 14.75 | 14.46 | 14.52 | 14.52 | -0.22 (-1.49%) | 1,247,100 |
21 Jul 2021 | CNY | 14.92 | 14.92 | 14.61 | 14.74 | 14.74 | -0.05 (-0.34%) | 1,502,900 |
20 Jul 2021 | CNY | 14.5 | 14.86 | 14.33 | 14.79 | 14.79 | +0.27 (+1.86%) | 1,912,902 |
19 Jul 2021 | CNY | 14.38 | 14.74 | 14.1 | 14.52 | 14.52 | +0.16 (+1.11%) | 1,578,400 |
16 Jul 2021 | CNY | 14.42 | 14.5 | 14.25 | 14.36 | 14.36 | -0.16 (-1.10%) | 1,605,800 |
15 Jul 2021 | CNY | 14.38 | 14.64 | 14 | 14.52 | 14.52 | +0.21 (+1.47%) | 1,968,400 |
14 Jul 2021 | CNY | 14.48 | 14.48 | 14.3 | 14.31 | 14.31 | -0.17 (-1.17%) | 959,400 |