Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | CNY | 14.95 | 15.14 | 14.78 | 15.08 | 15.08 | +0.12 (+0.80%) | 14,085,214 |
23 Aug 2021 | CNY | 15.04 | 15.32 | 14.72 | 14.96 | 14.96 | -0.58 (-3.73%) | 24,873,369 |
20 Aug 2021 | CNY | 16 | 16.07 | 15.47 | 15.54 | 15.54 | -0.55 (-3.42%) | 14,786,028 |
19 Aug 2021 | CNY | 16.17 | 16.35 | 16.05 | 16.09 | 16.09 | -0.07 (-0.43%) | 6,806,664 |
18 Aug 2021 | CNY | 16.28 | 16.34 | 16 | 16.16 | 16.16 | -0.15 (-0.92%) | 8,899,408 |
17 Aug 2021 | CNY | 16.9 | 16.9 | 16.3 | 16.31 | 16.31 | -0.65 (-3.83%) | 12,188,482 |
16 Aug 2021 | CNY | 16.95 | 17.22 | 16.81 | 16.96 | 16.96 | +0.01 (+0.06%) | 8,948,874 |
13 Aug 2021 | CNY | 17 | 17.15 | 16.82 | 16.95 | 16.95 | -0.12 (-0.70%) | 10,662,392 |
12 Aug 2021 | CNY | 17.2 | 17.41 | 17.02 | 17.07 | 17.07 | -0.26 (-1.50%) | 9,255,371 |
11 Aug 2021 | CNY | 17.62 | 17.7 | 17.21 | 17.33 | 17.33 | -0.28 (-1.59%) | 13,930,412 |
10 Aug 2021 | CNY | 17.2 | 17.66 | 16.91 | 17.61 | 17.61 | +0.41 (+2.38%) | 19,110,871 |
9 Aug 2021 | CNY | 16.28 | 17.3 | 16.16 | 17.2 | 17.2 | +0.92 (+5.65%) | 18,533,706 |
6 Aug 2021 | CNY | 16.6 | 16.72 | 16.25 | 16.28 | 16.28 | -0.33 (-1.99%) | 8,314,473 |
5 Aug 2021 | CNY | 16.58 | 16.96 | 16.42 | 16.61 | 16.61 | -0.1 (-0.60%) | 9,252,832 |
4 Aug 2021 | CNY | 17.09 | 17.19 | 16.68 | 16.71 | 16.71 | -0.37 (-2.17%) | 12,338,925 |
3 Aug 2021 | CNY | 16.76 | 17.42 | 16.56 | 17.08 | 17.08 | +0.2 (+1.18%) | 18,242,356 |
2 Aug 2021 | CNY | 16.01 | 16.92 | 15.99 | 16.88 | 16.88 | +0.75 (+4.65%) | 19,628,472 |
30 Jul 2021 | CNY | 15.85 | 16.14 | 15.48 | 16.13 | 16.13 | +0.23 (+1.45%) | 14,999,565 |
29 Jul 2021 | CNY | 16.08 | 16.2 | 15.71 | 15.9 | 15.9 | -0.02 (-0.13%) | 12,872,355 |
28 Jul 2021 | CNY | 15.8 | 15.93 | 15.33 | 15.92 | 15.92 | +0.11 (+0.70%) | 12,908,862 |
27 Jul 2021 | CNY | 16.15 | 16.33 | 15.8 | 15.81 | 15.81 | -0.39 (-2.41%) | 14,569,062 |
26 Jul 2021 | CNY | 16.79 | 16.81 | 16.19 | 16.2 | 16.2 | -0.58 (-3.46%) | 13,480,762 |
23 Jul 2021 | CNY | 17.19 | 17.25 | 16.68 | 16.78 | 16.78 | -0.35 (-2.04%) | 13,259,494 |
22 Jul 2021 | CNY | 17.31 | 17.32 | 17.1 | 17.13 | 17.13 | -0.21 (-1.21%) | 10,222,345 |
21 Jul 2021 | CNY | 17.41 | 17.68 | 17.25 | 17.34 | 17.34 | -0.07 (-0.40%) | 9,971,505 |
20 Jul 2021 | CNY | 17.41 | 17.6 | 17.33 | 17.41 | 17.41 | -0.1 (-0.57%) | 7,169,259 |
19 Jul 2021 | CNY | 17.6 | 17.75 | 17.26 | 17.51 | 17.51 | -0.07 (-0.40%) | 10,936,766 |
16 Jul 2021 | CNY | 17.99 | 17.99 | 17.52 | 17.58 | 17.58 | -0.29 (-1.62%) | 10,113,203 |
15 Jul 2021 | CNY | 18.18 | 18.19 | 17.65 | 17.87 | 17.87 | -0.33 (-1.81%) | 13,300,462 |
14 Jul 2021 | CNY | 18.65 | 18.65 | 18.17 | 18.2 | 18.2 | -0.46 (-2.47%) | 8,886,314 |