Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | CNY | 17.44 | 18.99 | 17.25 | 18.99 | 18.99 | +1.73 (+10.02%) | 6,762,300 |
12 Jul 2021 | CNY | 16.45 | 17.3 | 16.24 | 17.26 | 17.26 | +0.88 (+5.37%) | 6,088,900 |
9 Jul 2021 | CNY | 16.5 | 16.65 | 16.17 | 16.38 | 16.38 | -0.1 (-0.61%) | 2,939,500 |
8 Jul 2021 | CNY | 16.75 | 16.89 | 16.3 | 16.48 | 16.48 | -0.27 (-1.61%) | 3,183,200 |
7 Jul 2021 | CNY | 16.07 | 16.93 | 15.97 | 16.75 | 16.75 | +0.38 (+2.32%) | 4,088,525 |
6 Jul 2021 | CNY | 15.7 | 16.88 | 15.7 | 16.37 | 16.37 | +0.43 (+2.70%) | 6,638,287 |
5 Jul 2021 | CNY | 16.27 | 16.46 | 15.53 | 15.94 | 15.94 | 0.0 (0.0%) | 6,549,600 |
2 Jul 2021 | CNY | 15.28 | 15.95 | 14.85 | 15.94 | 15.94 | +0.64 (+4.18%) | 6,510,130 |
1 Jul 2021 | CNY | 15.62 | 15.86 | 15.2 | 15.3 | 15.3 | -0.25 (-1.61%) | 2,976,700 |
30 Jun 2021 | CNY | 15.95 | 16.06 | 15.43 | 15.55 | 15.55 | -0.42 (-2.63%) | 2,948,700 |
29 Jun 2021 | CNY | 15.8 | 16.25 | 15.4 | 15.97 | 15.97 | +0.17 (+1.08%) | 7,028,640 |
28 Jun 2021 | CNY | 15.08 | 15.85 | 14.9 | 15.8 | 15.8 | +0.6 (+3.95%) | 5,598,232 |
25 Jun 2021 | CNY | 15.17 | 15.42 | 14.9 | 15.2 | 15.2 | -0.09 (-0.59%) | 3,480,200 |
24 Jun 2021 | CNY | 15.65 | 15.76 | 15.07 | 15.29 | 15.29 | -0.35 (-2.24%) | 3,202,500 |
23 Jun 2021 | CNY | 15.14 | 15.82 | 15.01 | 15.64 | 15.64 | +0.49 (+3.23%) | 4,912,300 |
22 Jun 2021 | CNY | 14.89 | 15.28 | 14.52 | 15.15 | 15.15 | +0.34 (+2.30%) | 3,820,608 |
21 Jun 2021 | CNY | 14.64 | 14.85 | 14.09 | 14.81 | 14.81 | +0.24 (+1.65%) | 3,636,132 |
18 Jun 2021 | CNY | 13.73 | 14.72 | 13.71 | 14.57 | 14.57 | +0.83 (+6.04%) | 4,355,700 |
17 Jun 2021 | CNY | 13.66 | 14.07 | 13.6 | 13.74 | 13.74 | +0.04 (+0.29%) | 1,999,840 |
16 Jun 2021 | CNY | 14.13 | 14.14 | 13.62 | 13.7 | 13.7 | -0.43 (-3.04%) | 3,322,441 |
15 Jun 2021 | CNY | 14.1 | 14.32 | 14.02 | 14.13 | 14.13 | -0.03 (-0.21%) | 2,124,008 |
11 Jun 2021 | CNY | 14.27 | 14.48 | 14.13 | 14.16 | 14.16 | -0.01 (-0.07%) | 2,273,500 |
10 Jun 2021 | CNY | 14.34 | 14.39 | 14.13 | 14.17 | 14.17 | -0.17 (-1.19%) | 2,062,900 |
9 Jun 2021 | CNY | 14.56 | 14.56 | 14.08 | 14.34 | 14.34 | -0.07 (-0.49%) | 2,807,500 |
8 Jun 2021 | CNY | 14.5 | 14.64 | 14.3 | 14.41 | 14.41 | -0.06 (-0.41%) | 2,389,000 |
7 Jun 2021 | CNY | 14.34 | 14.8 | 14.34 | 14.47 | 14.47 | +0.13 (+0.91%) | 2,621,800 |
4 Jun 2021 | CNY | 14.68 | 14.7 | 14.32 | 14.34 | 14.34 | -0.37 (-2.52%) | 4,382,700 |
3 Jun 2021 | CNY | 14.85 | 15.03 | 14.71 | 14.71 | 14.71 | +0.01 (+0.07%) | 2,771,300 |
2 Jun 2021 | CNY | 15 | 15.15 | 14.65 | 14.7 | 14.7 | -0.34 (-2.26%) | 3,018,100 |
1 Jun 2021 | CNY | 14.7 | 15.08 | 14.64 | 15.04 | 15.04 | +0.17 (+1.14%) | 3,055,175 |