Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | CNY | 14.4 | 14.5 | 14.2 | 14.48 | 14.48 | +0.08 (+0.56%) | 1,177,400 |
12 Jul 2021 | CNY | 14.26 | 14.54 | 14.2 | 14.4 | 14.4 | +0.14 (+0.98%) | 1,500,400 |
9 Jul 2021 | CNY | 14.2 | 14.36 | 14.1 | 14.26 | 14.26 | +0.07 (+0.49%) | 1,239,600 |
8 Jul 2021 | CNY | 14.53 | 14.59 | 14.04 | 14.19 | 14.19 | -0.34 (-2.34%) | 2,195,101 |
7 Jul 2021 | CNY | 14.47 | 14.71 | 14.47 | 14.53 | 14.53 | -0.09 (-0.62%) | 1,379,833 |
6 Jul 2021 | CNY | 14.6 | 14.74 | 14.41 | 14.62 | 14.62 | -0.07 (-0.48%) | 1,648,053 |
5 Jul 2021 | CNY | 14.48 | 14.77 | 14.46 | 14.69 | 14.69 | +0.21 (+1.45%) | 1,822,900 |
2 Jul 2021 | CNY | 14.78 | 14.85 | 14.34 | 14.48 | 14.48 | -0.4 (-2.69%) | 2,703,101 |
1 Jul 2021 | CNY | 14.98 | 15.3 | 14.53 | 14.88 | 14.88 | -0.12 (-0.80%) | 3,326,501 |
30 Jun 2021 | CNY | 15.4 | 15.41 | 14.81 | 15 | 15 | -0.33 (-2.15%) | 3,780,751 |
29 Jun 2021 | CNY | 14.72 | 15.44 | 14.4 | 15.33 | 15.33 | +0.58 (+3.93%) | 5,603,204 |
28 Jun 2021 | CNY | 14.41 | 14.76 | 14.38 | 14.75 | 14.75 | +0.25 (+1.72%) | 2,363,400 |
25 Jun 2021 | CNY | 14.49 | 14.63 | 14.32 | 14.5 | 14.5 | -0.02 (-0.14%) | 1,794,400 |
24 Jun 2021 | CNY | 14.98 | 15.04 | 14.38 | 14.52 | 14.52 | -0.46 (-3.07%) | 2,352,801 |
23 Jun 2021 | CNY | 14.93 | 14.99 | 14.57 | 14.98 | 14.98 | -0.02 (-0.13%) | 2,574,753 |
22 Jun 2021 | CNY | 15.3 | 15.4 | 14.88 | 15 | 15 | -0.3 (-1.96%) | 3,113,500 |
21 Jun 2021 | CNY | 14.93 | 15.42 | 14.83 | 15.3 | 15.3 | +0.23 (+1.53%) | 3,734,453 |
18 Jun 2021 | CNY | 14.82 | 15.15 | 14.26 | 15.07 | 15.07 | +0.23 (+1.55%) | 4,328,553 |
17 Jun 2021 | CNY | 14.73 | 14.99 | 14.72 | 14.84 | 14.84 | -0.29 (-1.92%) | 2,729,200 |
16 Jun 2021 | CNY | 15.12 | 15.45 | 14.82 | 15.13 | 15.13 | -0.05 (-0.33%) | 3,621,234 |
15 Jun 2021 | CNY | 15.75 | 15.84 | 15.02 | 15.18 | 15.18 | -0.32 (-2.06%) | 3,677,801 |
11 Jun 2021 | CNY | 16.53 | 16.87 | 15.5 | 15.5 | 15.5 | -1.03 (-6.23%) | 7,411,700 |
10 Jun 2021 | CNY | 17.06 | 17.29 | 16.3 | 16.53 | 16.53 | -0.79 (-4.56%) | 7,791,834 |
9 Jun 2021 | CNY | 16.78 | 17.65 | 16.58 | 17.32 | 17.32 | -1.1 (-5.97%) | 9,773,250 |
8 Jun 2021 | CNY | 17.06 | 18.48 | 16.9 | 18.42 | 18.42 | +1.05 (+6.04%) | 12,120,851 |
7 Jun 2021 | CNY | 17.12 | 18.3 | 17.12 | 17.37 | 17.37 | +0.02 (+0.12%) | 8,377,600 |
4 Jun 2021 | CNY | 18.47 | 18.68 | 17.21 | 17.35 | 17.35 | -1.77 (-9.26%) | 13,033,357 |
3 Jun 2021 | CNY | 18.2 | 19.12 | 17.82 | 19.12 | 19.12 | +1.74 (+10.01%) | 14,795,658 |
2 Jun 2021 | CNY | 15.85 | 17.38 | 15.85 | 17.38 | 17.38 | +1.58 (+10%) | 9,897,454 |
1 Jun 2021 | CNY | 15.36 | 16.15 | 15.25 | 15.8 | 15.8 | +0.29 (+1.87%) | 6,612,613 |