Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | CNY | 16.21 | 16.21 | 14.74 | 15.16 | 15.16 | -0.7 (-4.41%) | 31,518,012 |
5 Jul 2021 | CNY | 15.79 | 16.12 | 15.45 | 15.86 | 15.86 | +0.33 (+2.12%) | 24,009,536 |
2 Jul 2021 | CNY | 16.2 | 16.22 | 15.29 | 15.53 | 15.53 | -0.62 (-3.84%) | 27,794,388 |
1 Jul 2021 | CNY | 16.24 | 16.78 | 15.97 | 16.15 | 16.15 | +0.01 (+0.06%) | 37,964,877 |
30 Jun 2021 | CNY | 15.63 | 16.29 | 15.47 | 16.14 | 16.14 | +0.59 (+3.79%) | 36,649,867 |
29 Jun 2021 | CNY | 15.42 | 15.86 | 15.16 | 15.55 | 15.55 | +0.05 (+0.32%) | 26,273,819 |
28 Jun 2021 | CNY | 15.35 | 15.76 | 15.34 | 15.5 | 15.5 | +0.28 (+1.84%) | 22,852,780 |
25 Jun 2021 | CNY | 14.85 | 15.53 | 14.72 | 15.22 | 15.22 | +0.37 (+2.49%) | 22,441,556 |
24 Jun 2021 | CNY | 15.67 | 15.67 | 14.85 | 14.85 | 14.85 | -0.87 (-5.53%) | 21,222,706 |
23 Jun 2021 | CNY | 15.3 | 15.87 | 15.1 | 15.72 | 15.72 | +0.31 (+2.01%) | 29,334,358 |
22 Jun 2021 | CNY | 15.96 | 15.97 | 15.33 | 15.41 | 15.41 | -0.24 (-1.53%) | 23,658,577 |
21 Jun 2021 | CNY | 15.08 | 15.9 | 15.06 | 15.65 | 15.65 | +0.35 (+2.29%) | 27,828,709 |
18 Jun 2021 | CNY | 15.03 | 15.44 | 14.83 | 15.3 | 15.3 | +0.27 (+1.80%) | 24,250,755 |
17 Jun 2021 | CNY | 15 | 15.38 | 14.91 | 15.03 | 15.03 | +0.16 (+1.08%) | 23,627,112 |
16 Jun 2021 | CNY | 15.85 | 15.94 | 14.81 | 14.87 | 14.87 | -1.07 (-6.71%) | 30,019,360 |
15 Jun 2021 | CNY | 16.38 | 16.46 | 15.85 | 15.94 | 15.94 | -0.51 (-3.10%) | 21,012,333 |
11 Jun 2021 | CNY | 16.58 | 16.65 | 15.66 | 16.45 | 16.45 | -0.02 (-0.12%) | 43,009,407 |
10 Jun 2021 | CNY | 16.79 | 16.84 | 16.27 | 16.47 | 16.47 | -0.21 (-1.26%) | 29,596,587 |
9 Jun 2021 | CNY | 17.33 | 17.54 | 16.45 | 16.68 | 16.68 | -0.64 (-3.70%) | 41,041,324 |
8 Jun 2021 | CNY | 17.33 | 17.81 | 17.02 | 17.32 | 17.32 | +0.09 (+0.52%) | 48,868,881 |
7 Jun 2021 | CNY | 16.5 | 17.25 | 15.63 | 17.23 | 17.23 | +0.43 (+2.56%) | 51,173,726 |
4 Jun 2021 | CNY | 16.68 | 17.14 | 16.53 | 16.8 | 16.8 | +0.12 (+0.72%) | 39,289,516 |
3 Jun 2021 | CNY | 16.6 | 16.88 | 16.31 | 16.68 | 16.68 | +0.14 (+0.85%) | 43,009,455 |
2 Jun 2021 | CNY | 17.39 | 17.64 | 16.39 | 16.54 | 16.54 | -0.96 (-5.49%) | 64,627,273 |
1 Jun 2021 | CNY | 18.49 | 18.79 | 16.8 | 17.5 | 17.5 | -0.94 (-5.10%) | 93,745,503 |
31 May 2021 | CNY | 18.01 | 19.1 | 18.01 | 18.44 | 18.44 | +1.06 (+6.10%) | 90,163,130 |
28 May 2021 | CNY | 17.4 | 18.24 | 17.27 | 17.38 | 17.38 | -0.24 (-1.36%) | 73,605,641 |
27 May 2021 | CNY | 16.99 | 17.84 | 16.6 | 17.62 | 17.62 | +0.67 (+3.95%) | 82,765,664 |
26 May 2021 | CNY | 17 | 17.96 | 16.45 | 16.95 | 16.95 | -0.04 (-0.24%) | 74,470,859 |
25 May 2021 | CNY | 16.8 | 17.42 | 16.57 | 16.99 | 16.99 | -0.01 (-0.06%) | 81,351,589 |