Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2021 | CNY | 17.88 | 18.56 | 17.87 | 18.22 | 18.22 | +0.37 (+2.07%) | 12,011,672 |
9 Aug 2021 | CNY | 18.15 | 18.15 | 17.6 | 17.85 | 17.85 | -0.45 (-2.46%) | 9,195,201 |
6 Aug 2021 | CNY | 17.1 | 18.5 | 17.05 | 18.3 | 18.3 | +1.25 (+7.33%) | 15,802,924 |
5 Aug 2021 | CNY | 17.58 | 17.6 | 16.9 | 17.05 | 17.05 | -0.39 (-2.24%) | 5,788,123 |
4 Aug 2021 | CNY | 17.09 | 17.75 | 16.83 | 17.44 | 17.44 | +0.63 (+3.75%) | 8,128,367 |
3 Aug 2021 | CNY | 17.55 | 17.58 | 16.7 | 16.81 | 16.81 | -0.7 (-4.00%) | 7,707,801 |
2 Aug 2021 | CNY | 17.64 | 17.88 | 17.13 | 17.51 | 17.51 | +0.05 (+0.29%) | 8,031,694 |
30 Jul 2021 | CNY | 16.94 | 17.66 | 16.88 | 17.46 | 17.46 | +0.49 (+2.89%) | 9,554,272 |
29 Jul 2021 | CNY | 16.2 | 17.24 | 16.18 | 16.97 | 16.97 | +0.98 (+6.13%) | 8,550,189 |
28 Jul 2021 | CNY | 16.21 | 16.65 | 15.43 | 15.99 | 15.99 | -0.49 (-2.97%) | 7,077,889 |
27 Jul 2021 | CNY | 17.63 | 17.98 | 16.44 | 16.48 | 16.48 | -1.19 (-6.73%) | 11,369,659 |
26 Jul 2021 | CNY | 17.41 | 18.05 | 16.9 | 17.67 | 17.67 | +0.14 (+0.80%) | 9,444,012 |
23 Jul 2021 | CNY | 17.7 | 18.3 | 17.45 | 17.53 | 17.53 | -0.31 (-1.74%) | 10,026,300 |
22 Jul 2021 | CNY | 17.96 | 18.38 | 17.62 | 17.84 | 17.84 | -0.26 (-1.44%) | 11,191,529 |
21 Jul 2021 | CNY | 17.7 | 18.52 | 17.53 | 18.1 | 18.1 | +0.42 (+2.38%) | 13,543,394 |
20 Jul 2021 | CNY | 17.23 | 18.15 | 17.15 | 17.68 | 17.68 | +0.02 (+0.11%) | 9,290,630 |
19 Jul 2021 | CNY | 17.52 | 18.27 | 17.3 | 17.66 | 17.66 | +0.03 (+0.17%) | 12,773,680 |
16 Jul 2021 | CNY | 17.88 | 18.18 | 17.25 | 17.63 | 17.63 | -0.31 (-1.73%) | 17,926,101 |
15 Jul 2021 | CNY | 16.21 | 17.94 | 15.85 | 17.94 | 17.94 | +1.63 (+9.99%) | 17,223,006 |
14 Jul 2021 | CNY | 16.5 | 16.65 | 16.22 | 16.31 | 16.31 | -0.35 (-2.10%) | 7,189,659 |
13 Jul 2021 | CNY | 16.93 | 17 | 16.34 | 16.66 | 16.66 | -0.47 (-2.74%) | 9,645,732 |
12 Jul 2021 | CNY | 17.1 | 17.86 | 16.9 | 17.13 | 17.13 | -0.27 (-1.55%) | 14,718,377 |
9 Jul 2021 | CNY | 16.39 | 17.86 | 16.26 | 17.4 | 17.4 | +0.83 (+5.01%) | 17,014,441 |
8 Jul 2021 | CNY | 16.58 | 17.3 | 16.45 | 16.57 | 16.57 | -0.2 (-1.19%) | 13,959,530 |
7 Jul 2021 | CNY | 16 | 17.18 | 15.96 | 16.77 | 16.77 | +0.52 (+3.20%) | 16,524,195 |
6 Jul 2021 | CNY | 16 | 16.29 | 15.66 | 16.25 | 16.25 | -0.13 (-0.79%) | 14,047,983 |
5 Jul 2021 | CNY | 16.21 | 17.34 | 16.12 | 16.38 | 16.38 | +0.62 (+3.93%) | 22,706,057 |
2 Jul 2021 | CNY | 14.35 | 15.76 | 14.33 | 15.76 | 15.76 | +1.43 (+9.98%) | 8,604,975 |
1 Jul 2021 | CNY | 15.18 | 15.19 | 14.32 | 14.33 | 14.33 | -0.87 (-5.72%) | 4,878,100 |
30 Jun 2021 | CNY | 14.88 | 15.23 | 14.84 | 15.2 | 15.2 | +0.23 (+1.54%) | 3,880,101 |