Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 20.31 | 22.13 | 20.3 | 22.13 | 22.13 | +2.01 (+9.99%) | 37,152,988 |
13 Jul 2021 | CNY | 20.05 | 20.58 | 19.92 | 20.12 | 20.12 | +0.22 (+1.11%) | 16,972,828 |
12 Jul 2021 | CNY | 20.41 | 20.44 | 19.61 | 19.9 | 19.9 | -0.48 (-2.36%) | 22,116,354 |
9 Jul 2021 | CNY | 20 | 20.98 | 19.92 | 20.38 | 20.38 | +0.22 (+1.09%) | 13,553,041 |
8 Jul 2021 | CNY | 20 | 20.31 | 19.83 | 20.16 | 20.16 | +0.12 (+0.60%) | 7,951,695 |
7 Jul 2021 | CNY | 20 | 20.17 | 19.7 | 20.04 | 20.04 | -0.01 (-0.05%) | 10,566,745 |
6 Jul 2021 | CNY | 20.75 | 20.88 | 19.9 | 20.05 | 20.05 | -0.77 (-3.70%) | 17,070,722 |
5 Jul 2021 | CNY | 20.58 | 21.15 | 20.4 | 20.82 | 20.82 | +0.12 (+0.58%) | 11,059,944 |
2 Jul 2021 | CNY | 21.18 | 21.63 | 20.49 | 20.7 | 20.7 | -0.59 (-2.77%) | 17,129,574 |
1 Jul 2021 | CNY | 20.83 | 21.72 | 20.46 | 21.29 | 21.29 | +0.41 (+1.96%) | 23,311,957 |
30 Jun 2021 | CNY | 21.05 | 21.12 | 20.68 | 20.88 | 20.88 | -0.25 (-1.18%) | 14,600,512 |
29 Jun 2021 | CNY | 21.2 | 21.63 | 20.91 | 21.13 | 21.13 | -0.07 (-0.33%) | 13,068,422 |
28 Jun 2021 | CNY | 21.26 | 21.79 | 21.14 | 21.2 | 21.2 | -0.2 (-0.93%) | 15,471,034 |
25 Jun 2021 | CNY | 22.25 | 22.41 | 21.35 | 21.4 | 21.4 | -0.83 (-3.73%) | 25,091,288 |
24 Jun 2021 | CNY | 20.7 | 22.35 | 20.56 | 22.23 | 22.23 | +1.42 (+6.82%) | 46,671,873 |
23 Jun 2021 | CNY | 19.53 | 21.02 | 19.13 | 20.81 | 20.81 | +1.35 (+6.94%) | 30,562,453 |
22 Jun 2021 | CNY | 19.42 | 19.62 | 19.24 | 19.46 | 19.46 | +0.05 (+0.26%) | 9,307,648 |
21 Jun 2021 | CNY | 19.15 | 19.64 | 19.05 | 19.41 | 19.41 | +0.21 (+1.09%) | 12,431,610 |
18 Jun 2021 | CNY | 19.13 | 19.36 | 19.03 | 19.2 | 19.2 | +0.01 (+0.05%) | 9,050,950 |
17 Jun 2021 | CNY | 19.65 | 19.65 | 19 | 19.19 | 19.19 | -0.3 (-1.54%) | 12,049,386 |
16 Jun 2021 | CNY | 19.95 | 19.95 | 19.47 | 19.49 | 19.49 | -0.59 (-2.94%) | 11,458,543 |
15 Jun 2021 | CNY | 20.92 | 20.92 | 19.7 | 20.08 | 20.08 | -0.87 (-4.15%) | 19,540,881 |
11 Jun 2021 | CNY | 21 | 21.17 | 20.51 | 20.95 | 20.95 | -0.15 (-0.71%) | 15,971,637 |
10 Jun 2021 | CNY | 20.96 | 21.31 | 20.77 | 21.1 | 21.1 | +0.14 (+0.67%) | 12,520,344 |
9 Jun 2021 | CNY | 20.85 | 20.97 | 20.4 | 20.96 | 20.96 | +0.03 (+0.14%) | 9,376,838 |
8 Jun 2021 | CNY | 21.37 | 21.46 | 20.7 | 20.93 | 20.93 | -0.47 (-2.20%) | 19,050,477 |
7 Jun 2021 | CNY | 21.92 | 21.92 | 21.21 | 21.4 | 21.4 | -0.33 (-1.52%) | 13,428,665 |
4 Jun 2021 | CNY | 21.9 | 21.95 | 21.3 | 21.73 | 21.73 | -0.17 (-0.78%) | 14,810,231 |
3 Jun 2021 | CNY | 21.9 | 22.52 | 21.6 | 21.9 | 21.9 | +0.2 (+0.92%) | 25,812,981 |
2 Jun 2021 | CNY | 21.31 | 22.44 | 21.03 | 21.7 | 21.7 | +0.41 (+1.93%) | 33,086,175 |