Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | CNY | 14.2 | 15.25 | 14.02 | 14.9 | 14.9 | +0.7 (+4.93%) | 12,099,200 |
23 Aug 2021 | CNY | 14.1 | 14.36 | 14.08 | 14.2 | 14.2 | -0.05 (-0.35%) | 5,438,500 |
20 Aug 2021 | CNY | 14.2 | 14.38 | 13.91 | 14.25 | 14.25 | -0.13 (-0.90%) | 5,567,888 |
19 Aug 2021 | CNY | 14.63 | 14.78 | 14.32 | 14.38 | 14.38 | -0.3 (-2.04%) | 6,033,388 |
18 Aug 2021 | CNY | 14.62 | 14.81 | 14.41 | 14.68 | 14.68 | +0.01 (+0.07%) | 6,730,892 |
17 Aug 2021 | CNY | 15.45 | 15.45 | 14.67 | 14.67 | 14.67 | -0.69 (-4.49%) | 11,576,518 |
16 Aug 2021 | CNY | 16 | 16.1 | 15.23 | 15.36 | 15.36 | -0.26 (-1.66%) | 12,901,520 |
13 Aug 2021 | CNY | 16.4 | 16.5 | 15.62 | 15.62 | 15.62 | -0.18 (-1.14%) | 25,583,874 |
12 Aug 2021 | CNY | 14.61 | 16.06 | 14.6 | 15.8 | 15.8 | +1.2 (+8.22%) | 23,684,115 |
11 Aug 2021 | CNY | 14.35 | 14.68 | 14.3 | 14.6 | 14.6 | +0.26 (+1.81%) | 8,239,925 |
10 Aug 2021 | CNY | 14.13 | 14.36 | 13.97 | 14.34 | 14.34 | +0.37 (+2.65%) | 7,041,392 |
9 Aug 2021 | CNY | 13.56 | 14.14 | 13.5 | 13.97 | 13.97 | +0.41 (+3.02%) | 5,357,200 |
6 Aug 2021 | CNY | 13.7 | 13.7 | 13.47 | 13.56 | 13.56 | -0.18 (-1.31%) | 3,984,000 |
5 Aug 2021 | CNY | 13.97 | 14.25 | 13.74 | 13.74 | 13.74 | -0.35 (-2.48%) | 4,949,300 |
4 Aug 2021 | CNY | 14.06 | 14.24 | 13.91 | 14.09 | 14.09 | -0.13 (-0.91%) | 4,701,700 |
3 Aug 2021 | CNY | 13.92 | 14.53 | 13.85 | 14.22 | 14.22 | +0.3 (+2.16%) | 7,875,254 |
2 Aug 2021 | CNY | 13.73 | 13.96 | 13.73 | 13.92 | 13.92 | +0.19 (+1.38%) | 4,584,100 |
30 Jul 2021 | CNY | 13.57 | 13.85 | 13.38 | 13.73 | 13.73 | +0.09 (+0.66%) | 4,511,700 |
29 Jul 2021 | CNY | 13.29 | 13.79 | 13.29 | 13.64 | 13.64 | +0.36 (+2.71%) | 5,037,800 |
28 Jul 2021 | CNY | 13.68 | 13.7 | 12.65 | 13.28 | 13.28 | -0.4 (-2.92%) | 6,214,300 |
27 Jul 2021 | CNY | 13.98 | 14.12 | 13.68 | 13.68 | 13.68 | -0.3 (-2.15%) | 5,439,900 |
26 Jul 2021 | CNY | 14.38 | 14.52 | 13.71 | 13.98 | 13.98 | -0.46 (-3.19%) | 6,675,288 |
23 Jul 2021 | CNY | 14.55 | 14.84 | 14.43 | 14.44 | 14.44 | -0.27 (-1.84%) | 6,170,000 |
22 Jul 2021 | CNY | 15.06 | 15.13 | 14.7 | 14.71 | 14.71 | -0.61 (-3.98%) | 11,009,129 |
21 Jul 2021 | CNY | 14.63 | 15.5 | 14.55 | 15.32 | 15.32 | +0.87 (+6.02%) | 15,592,054 |
20 Jul 2021 | CNY | 14.38 | 14.66 | 14.31 | 14.45 | 14.45 | -0.2 (-1.37%) | 4,509,300 |
19 Jul 2021 | CNY | 14.4 | 15.13 | 14.38 | 14.65 | 14.65 | +0.1 (+0.69%) | 5,988,200 |
16 Jul 2021 | CNY | 14.63 | 14.78 | 14.43 | 14.55 | 14.55 | -0.09 (-0.61%) | 5,710,700 |
15 Jul 2021 | CNY | 14.99 | 14.99 | 14.24 | 14.64 | 14.64 | -0.53 (-3.49%) | 8,809,000 |
14 Jul 2021 | CNY | 15.23 | 15.3 | 15.09 | 15.17 | 15.17 | -0.05 (-0.33%) | 5,664,988 |