Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | CNY | 15.24 | 15.3 | 14.92 | 15.22 | 15.22 | +0.09 (+0.59%) | 5,982,088 |
12 Jul 2021 | CNY | 14.74 | 15.39 | 14.74 | 15.13 | 15.13 | +0.45 (+3.07%) | 8,649,388 |
9 Jul 2021 | CNY | 14.9 | 14.91 | 14.3 | 14.68 | 14.68 | -0.35 (-2.33%) | 9,485,649 |
8 Jul 2021 | CNY | 15.54 | 15.66 | 15 | 15.03 | 15.03 | -0.51 (-3.28%) | 8,947,400 |
7 Jul 2021 | CNY | 15.76 | 15.76 | 15.5 | 15.54 | 15.54 | -0.22 (-1.40%) | 6,198,000 |
6 Jul 2021 | CNY | 15.68 | 15.97 | 15.58 | 15.76 | 15.76 | -0.07 (-0.44%) | 5,979,000 |
5 Jul 2021 | CNY | 15.9 | 15.99 | 15.42 | 15.83 | 15.83 | -0.18 (-1.12%) | 10,509,900 |
2 Jul 2021 | CNY | 16 | 16.35 | 15.85 | 16.01 | 16.01 | 0.0 (0.0%) | 8,285,805 |
1 Jul 2021 | CNY | 16.16 | 16.25 | 16.01 | 16.01 | 16.01 | -0.19 (-1.17%) | 6,673,400 |
30 Jun 2021 | CNY | 16.15 | 16.49 | 16.09 | 16.2 | 16.2 | +0.07 (+0.43%) | 6,419,300 |
29 Jun 2021 | CNY | 16.35 | 16.43 | 16.1 | 16.13 | 16.13 | -0.35 (-2.12%) | 8,344,200 |
28 Jun 2021 | CNY | 16.26 | 16.85 | 16.11 | 16.48 | 16.48 | +0.29 (+1.79%) | 12,163,088 |
25 Jun 2021 | CNY | 16.19 | 16.23 | 16 | 16.19 | 16.19 | +0.09 (+0.56%) | 6,522,949 |
24 Jun 2021 | CNY | 16.3 | 16.3 | 16.07 | 16.1 | 16.1 | -0.23 (-1.41%) | 8,217,600 |
23 Jun 2021 | CNY | 16.58 | 16.58 | 16.1 | 16.33 | 16.33 | -0.27 (-1.63%) | 11,383,049 |
22 Jun 2021 | CNY | 16.25 | 17.36 | 16.1 | 16.6 | 16.6 | +0.38 (+2.34%) | 18,819,249 |
21 Jun 2021 | CNY | 16.1 | 16.32 | 15.96 | 16.22 | 16.22 | +0.15 (+0.93%) | 8,252,000 |
18 Jun 2021 | CNY | 16.12 | 16.18 | 15.88 | 16.07 | 16.07 | -0.16 (-0.99%) | 9,243,225 |
17 Jun 2021 | CNY | 16.19 | 16.51 | 16.03 | 16.23 | 16.23 | -0.32 (-1.93%) | 9,206,505 |
16 Jun 2021 | CNY | 16.12 | 16.68 | 15.98 | 16.55 | 16.55 | +0.43 (+2.67%) | 12,469,525 |
15 Jun 2021 | CNY | 16.13 | 16.26 | 15.81 | 16.12 | 16.12 | -0.11 (-0.68%) | 9,572,002 |
11 Jun 2021 | CNY | 16.5 | 16.62 | 16.2 | 16.23 | 16.23 | -0.18 (-1.10%) | 10,226,562 |
10 Jun 2021 | CNY | 16.39 | 16.62 | 16.21 | 16.41 | 16.41 | -0.23 (-1.38%) | 12,038,600 |
9 Jun 2021 | CNY | 16.3 | 17.2 | 16.19 | 16.64 | 16.64 | +0.22 (+1.34%) | 15,100,600 |
8 Jun 2021 | CNY | 17.38 | 17.54 | 16.35 | 16.42 | 16.42 | -0.81 (-4.70%) | 20,975,800 |
7 Jun 2021 | CNY | 17.33 | 17.71 | 17.11 | 17.23 | 17.23 | -0.37 (-2.10%) | 17,491,700 |
4 Jun 2021 | CNY | 18.3 | 18.68 | 17.6 | 17.6 | 17.6 | -1.06 (-5.68%) | 26,596,168 |
3 Jun 2021 | CNY | 17.5 | 18.98 | 17.33 | 18.66 | 18.66 | +0.73 (+4.07%) | 40,564,409 |
2 Jun 2021 | CNY | 18.64 | 19.09 | 17.15 | 17.93 | 17.93 | +0.15 (+0.84%) | 54,594,339 |
1 Jun 2021 | CNY | 16.3 | 17.78 | 16.24 | 17.78 | 17.78 | +1.62 (+10.02%) | 16,450,525 |