Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | CNY | 31.76 | 32.05 | 31.58 | 32.02 | 32.02 | +0.25 (+0.79%) | 10,701,197 |
12 Jul 2021 | CNY | 32.36 | 32.57 | 31.66 | 31.77 | 31.77 | -0.39 (-1.21%) | 18,450,876 |
9 Jul 2021 | CNY | 32.56 | 32.93 | 31.95 | 32.16 | 32.16 | -0.39 (-1.20%) | 14,356,822 |
8 Jul 2021 | CNY | 33.31 | 33.35 | 32.38 | 32.55 | 32.55 | -0.8 (-2.40%) | 11,236,598 |
7 Jul 2021 | CNY | 33.6 | 33.95 | 33.09 | 33.35 | 33.35 | -0.28 (-0.83%) | 13,429,487 |
6 Jul 2021 | CNY | 32.67 | 33.72 | 32.56 | 33.63 | 33.63 | +0.96 (+2.94%) | 17,161,435 |
5 Jul 2021 | CNY | 31.9 | 32.83 | 31.83 | 32.67 | 32.67 | +0.68 (+2.13%) | 13,950,450 |
2 Jul 2021 | CNY | 33.1 | 33.17 | 31.85 | 31.99 | 31.99 | -1.31 (-3.93%) | 18,772,855 |
1 Jul 2021 | CNY | 34.08 | 34.27 | 33.14 | 33.3 | 33.3 | -0.59 (-1.74%) | 13,473,472 |
30 Jun 2021 | CNY | 33.7 | 34.27 | 33.7 | 33.89 | 33.89 | +0.03 (+0.09%) | 9,154,782 |
29 Jun 2021 | CNY | 34.36 | 34.53 | 33.69 | 33.86 | 33.86 | -0.63 (-1.83%) | 12,121,014 |
28 Jun 2021 | CNY | 35.15 | 35.23 | 34.3 | 34.49 | 34.49 | -0.4 (-1.15%) | 13,776,432 |
25 Jun 2021 | CNY | 34.22 | 35.31 | 33.87 | 34.89 | 34.89 | +0.89 (+2.62%) | 25,844,521 |
24 Jun 2021 | CNY | 33.74 | 34.5 | 33.53 | 34 | 34 | +0.26 (+0.77%) | 14,177,552 |
23 Jun 2021 | CNY | 33.9 | 34.26 | 33.59 | 33.74 | 33.74 | -0.22 (-0.65%) | 13,005,033 |
22 Jun 2021 | CNY | 33.99 | 34.69 | 33.5 | 33.96 | 33.96 | +0.18 (+0.53%) | 17,669,784 |
21 Jun 2021 | CNY | 33.13 | 33.8 | 32.55 | 33.78 | 33.78 | +0.36 (+1.08%) | 15,543,597 |
18 Jun 2021 | CNY | 33.58 | 33.9 | 33.25 | 33.42 | 33.42 | -0.15 (-0.45%) | 10,975,557 |
17 Jun 2021 | CNY | 33.58 | 34.09 | 33.2 | 33.57 | 33.57 | -0.13 (-0.39%) | 11,117,786 |
16 Jun 2021 | CNY | 33.25 | 34.06 | 33.11 | 33.7 | 33.7 | +0.43 (+1.29%) | 15,152,199 |
15 Jun 2021 | CNY | 33.15 | 33.51 | 32.57 | 33.27 | 33.27 | -0.03 (-0.09%) | 15,738,529 |
11 Jun 2021 | CNY | 34.35 | 34.49 | 33.25 | 33.3 | 33.3 | -1.34 (-3.87%) | 29,957,812 |
10 Jun 2021 | CNY | 35.36 | 35.86 | 34.44 | 34.64 | 34.64 | -0.92 (-2.59%) | 21,885,658 |
9 Jun 2021 | CNY | 35.45 | 35.94 | 35.35 | 35.56 | 35.56 | 0.0 (0.0%) | 13,310,548 |
8 Jun 2021 | CNY | 35.39 | 35.98 | 35.05 | 35.56 | 35.56 | +0.16 (+0.45%) | 14,379,054 |
7 Jun 2021 | CNY | 35.55 | 35.8 | 35.11 | 35.4 | 35.4 | -0.38 (-1.06%) | 11,502,351 |
4 Jun 2021 | CNY | 34.9 | 36.25 | 34.86 | 35.78 | 35.78 | +0.73 (+2.08%) | 20,447,437 |
3 Jun 2021 | CNY | 35.1 | 35.85 | 34.99 | 35.05 | 35.05 | -0.36 (-1.02%) | 16,079,435 |
2 Jun 2021 | CNY | 35.2 | 35.7 | 34.66 | 35.41 | 35.41 | +0.17 (+0.48%) | 22,437,361 |
1 Jun 2021 | CNY | 35.95 | 36.09 | 34.83 | 35.24 | 35.24 | -1.16 (-3.19%) | 29,160,105 |