Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 41.58 | 42.37 | 40.39 | 41.86 | 41.86 | -0.14 (-0.33%) | 3,386,295 |
24 Aug 2021 | CNY | 41 | 42.5 | 39.7 | 42 | 42 | +1.49 (+3.68%) | 7,803,050 |
23 Aug 2021 | CNY | 38.36 | 40.97 | 37.22 | 40.51 | 40.51 | +2.62 (+6.91%) | 8,164,545 |
20 Aug 2021 | CNY | 36.56 | 39 | 36.56 | 37.89 | 37.89 | +1.34 (+3.67%) | 7,919,913 |
19 Aug 2021 | CNY | 34.8 | 37.2 | 34.11 | 36.55 | 36.55 | +1.83 (+5.27%) | 6,219,502 |
18 Aug 2021 | CNY | 33.28 | 35.08 | 32.95 | 34.72 | 34.72 | +1.77 (+5.37%) | 5,514,028 |
17 Aug 2021 | CNY | 35.32 | 35.35 | 32.8 | 32.95 | 32.95 | -2.31 (-6.55%) | 6,010,207 |
16 Aug 2021 | CNY | 35.68 | 36.82 | 34.9 | 35.26 | 35.26 | -0.42 (-1.18%) | 5,444,609 |
13 Aug 2021 | CNY | 35.53 | 35.9 | 34.9 | 35.68 | 35.68 | -0.23 (-0.64%) | 4,366,424 |
12 Aug 2021 | CNY | 35.66 | 36.09 | 34.67 | 35.91 | 35.91 | +0.26 (+0.73%) | 4,255,697 |
11 Aug 2021 | CNY | 35.32 | 36.27 | 34 | 35.65 | 35.65 | +0.46 (+1.31%) | 9,858,135 |
10 Aug 2021 | CNY | 31.5 | 35.19 | 31.28 | 35.19 | 35.19 | +3.2 (+10.00%) | 12,792,718 |
9 Aug 2021 | CNY | 31.06 | 33 | 30.41 | 31.99 | 31.99 | +1.01 (+3.26%) | 15,605,342 |
6 Aug 2021 | CNY | 30.6 | 31.13 | 30.38 | 30.98 | 30.98 | +0.41 (+1.34%) | 2,702,200 |
5 Aug 2021 | CNY | 31.28 | 31.28 | 30 | 30.57 | 30.57 | -0.42 (-1.36%) | 3,654,640 |
4 Aug 2021 | CNY | 30.7 | 31.2 | 30.35 | 30.99 | 30.99 | +0.1 (+0.32%) | 3,482,922 |
3 Aug 2021 | CNY | 30.69 | 31.4 | 30.06 | 30.89 | 30.89 | +0.43 (+1.41%) | 5,892,924 |
2 Aug 2021 | CNY | 30.48 | 31.1 | 30.1 | 30.46 | 30.46 | +0.07 (+0.23%) | 5,261,342 |
30 Jul 2021 | CNY | 31.1 | 31.35 | 30 | 30.39 | 30.39 | -0.47 (-1.52%) | 4,036,187 |
29 Jul 2021 | CNY | 29.74 | 31.37 | 29.74 | 30.86 | 30.86 | +1.99 (+6.89%) | 8,175,389 |
28 Jul 2021 | CNY | 29.04 | 29.56 | 28.28 | 28.87 | 28.87 | -0.34 (-1.16%) | 5,117,001 |
27 Jul 2021 | CNY | 30 | 30.62 | 28.77 | 29.21 | 29.21 | -1.63 (-5.29%) | 8,682,608 |
26 Jul 2021 | CNY | 30.51 | 31.48 | 30 | 30.84 | 30.84 | +0.07 (+0.23%) | 4,941,528 |
23 Jul 2021 | CNY | 31.5 | 31.53 | 30 | 30.77 | 30.77 | -0.73 (-2.32%) | 7,937,001 |
22 Jul 2021 | CNY | 30.61 | 31.66 | 30.26 | 31.5 | 31.5 | +0.86 (+2.81%) | 8,421,085 |
21 Jul 2021 | CNY | 28.84 | 31.5 | 28.84 | 30.64 | 30.64 | +1.7 (+5.87%) | 13,525,279 |
20 Jul 2021 | CNY | 27.91 | 29.44 | 27.22 | 28.94 | 28.94 | +0.81 (+2.88%) | 12,716,139 |
19 Jul 2021 | CNY | 27.62 | 29.15 | 27.62 | 28.13 | 28.13 | -0.29 (-1.02%) | 14,373,773 |
16 Jul 2021 | CNY | 28.7 | 30.36 | 28.28 | 28.42 | 28.42 | +0.82 (+2.97%) | 30,314,833 |
15 Jul 2021 | CNY | 25.61 | 27.6 | 25.61 | 27.6 | 27.6 | +2.51 (+10.00%) | 20,886,423 |