Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | CNY | 14.8 | 14.81 | 14.68 | 14.73 | 14.73 | -0.07 (-0.47%) | 519,401 |
12 Jul 2021 | CNY | 14.75 | 14.87 | 14.71 | 14.8 | 14.8 | +0.03 (+0.20%) | 306,298 |
9 Jul 2021 | CNY | 14.76 | 14.82 | 14.71 | 14.77 | 14.77 | +0.02 (+0.14%) | 351,786 |
8 Jul 2021 | CNY | 14.92 | 14.93 | 14.73 | 14.75 | 14.75 | -0.16 (-1.07%) | 457,063 |
7 Jul 2021 | CNY | 14.98 | 15.09 | 14.9 | 14.91 | 14.91 | -0.11 (-0.73%) | 319,498 |
6 Jul 2021 | CNY | 14.96 | 15.17 | 14.9 | 15.02 | 15.02 | +0.09 (+0.60%) | 513,252 |
5 Jul 2021 | CNY | 14.55 | 14.98 | 14.55 | 14.93 | 14.93 | +0.11 (+0.74%) | 416,071 |
2 Jul 2021 | CNY | 14.8 | 14.91 | 14.8 | 14.82 | 14.82 | -0.01 (-0.07%) | 307,739 |
1 Jul 2021 | CNY | 14.86 | 14.93 | 14.81 | 14.83 | 14.83 | +0.01 (+0.07%) | 370,100 |
30 Jun 2021 | CNY | 14.88 | 14.99 | 14.8 | 14.82 | 14.82 | -0.1 (-0.67%) | 565,462 |
29 Jun 2021 | CNY | 15.05 | 15.11 | 14.92 | 14.92 | 14.92 | -0.08 (-0.53%) | 490,200 |
28 Jun 2021 | CNY | 14.94 | 15.07 | 14.94 | 15 | 15 | +0.05 (+0.33%) | 300,436 |
25 Jun 2021 | CNY | 14.97 | 15.05 | 14.92 | 14.95 | 14.95 | -0.02 (-0.13%) | 499,010 |
24 Jun 2021 | CNY | 15.11 | 15.11 | 14.88 | 14.97 | 14.97 | -0.06 (-0.40%) | 358,700 |
23 Jun 2021 | CNY | 15.09 | 15.1 | 15.01 | 15.03 | 15.03 | -0.14 (-0.92%) | 691,700 |
22 Jun 2021 | CNY | 15.03 | 15.18 | 15.03 | 15.17 | 15.17 | +0.12 (+0.80%) | 480,000 |
21 Jun 2021 | CNY | 15.01 | 15.12 | 15.01 | 15.05 | 15.05 | -0.03 (-0.20%) | 431,839 |
18 Jun 2021 | CNY | 15.08 | 15.1 | 14.98 | 15.08 | 15.08 | 0.0 (0.0%) | 544,373 |
17 Jun 2021 | CNY | 15.2 | 15.2 | 15.03 | 15.08 | 15.08 | -0.11 (-0.72%) | 409,813 |
16 Jun 2021 | CNY | 14.99 | 15.31 | 14.98 | 15.19 | 15.19 | +0.21 (+1.40%) | 641,526 |
15 Jun 2021 | CNY | 15.18 | 15.23 | 14.95 | 14.98 | 14.98 | -0.18 (-1.19%) | 669,331 |
11 Jun 2021 | CNY | 15.24 | 15.36 | 15.16 | 15.16 | 15.16 | -0.07 (-0.46%) | 700,531 |
10 Jun 2021 | CNY | 15.28 | 15.36 | 15.2 | 15.23 | 15.23 | -0.07 (-0.46%) | 670,900 |
9 Jun 2021 | CNY | 15.35 | 15.38 | 15.26 | 15.3 | 15.3 | -0.05 (-0.33%) | 514,900 |
8 Jun 2021 | CNY | 15.44 | 15.55 | 15.3 | 15.35 | 15.35 | -0.12 (-0.78%) | 735,300 |
7 Jun 2021 | CNY | 15.65 | 15.78 | 15.4 | 15.47 | 15.47 | -0.28 (-1.78%) | 1,341,331 |
4 Jun 2021 | CNY | 15.19 | 16.55 | 15.18 | 15.75 | 15.75 | +0.51 (+3.35%) | 3,003,325 |
3 Jun 2021 | CNY | 15.17 | 15.38 | 15.14 | 15.24 | 15.24 | +0.08 (+0.53%) | 778,100 |
2 Jun 2021 | CNY | 15.28 | 15.31 | 15.15 | 15.16 | 15.16 | -0.09 (-0.59%) | 496,096 |
1 Jun 2021 | CNY | 15.17 | 15.25 | 15.11 | 15.25 | 15.25 | +0.05 (+0.33%) | 493,040 |