Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 21.4 | 22.3 | 20.76 | 21.29 | 21.29 | -0.01 (-0.05%) | 8,517,978 |
13 Jul 2021 | CNY | 21.79 | 21.79 | 21 | 21.3 | 21.3 | -0.51 (-2.34%) | 5,087,163 |
12 Jul 2021 | CNY | 21.36 | 22.3 | 21.01 | 21.81 | 21.81 | +0.41 (+1.92%) | 7,213,690 |
9 Jul 2021 | CNY | 21.9 | 21.9 | 20.82 | 21.4 | 21.4 | -0.54 (-2.46%) | 8,327,050 |
8 Jul 2021 | CNY | 23.69 | 23.69 | 21.83 | 21.94 | 21.94 | -1.76 (-7.43%) | 11,581,685 |
7 Jul 2021 | CNY | 23.79 | 24.17 | 23.51 | 23.7 | 23.7 | -0.32 (-1.33%) | 5,736,761 |
6 Jul 2021 | CNY | 25.3 | 25.62 | 23.78 | 24.02 | 24.02 | -1.38 (-5.43%) | 8,631,771 |
5 Jul 2021 | CNY | 24.4 | 25.62 | 24.37 | 25.4 | 25.4 | +0.72 (+2.92%) | 7,363,371 |
2 Jul 2021 | CNY | 25.15 | 25.37 | 24 | 24.68 | 24.68 | -0.79 (-3.10%) | 6,946,500 |
1 Jul 2021 | CNY | 24.85 | 27.3 | 24.57 | 25.47 | 25.47 | +0.48 (+1.92%) | 12,338,860 |
30 Jun 2021 | CNY | 24.81 | 25.5 | 24.2 | 24.99 | 24.99 | -0.02 (-0.08%) | 6,015,985 |
29 Jun 2021 | CNY | 24.9 | 25.37 | 24.07 | 25.01 | 25.01 | +0.11 (+0.44%) | 8,622,490 |
28 Jun 2021 | CNY | 23.6 | 25.88 | 23.5 | 24.9 | 24.9 | +1.13 (+4.75%) | 11,306,215 |
25 Jun 2021 | CNY | 23.09 | 24.12 | 22.74 | 23.77 | 23.77 | +0.54 (+2.32%) | 9,803,532 |
24 Jun 2021 | CNY | 24.83 | 24.99 | 22.85 | 23.23 | 23.23 | -1.69 (-6.78%) | 14,959,672 |
23 Jun 2021 | CNY | 24.69 | 25.8 | 24.67 | 24.92 | 24.92 | +0.02 (+0.08%) | 13,226,860 |
22 Jun 2021 | CNY | 27.2 | 27.6 | 24.46 | 24.9 | 24.9 | -2.16 (-7.98%) | 17,369,231 |
21 Jun 2021 | CNY | 26.33 | 28.32 | 25.86 | 27.06 | 27.06 | +0.72 (+2.73%) | 13,378,973 |
18 Jun 2021 | CNY | 26.3 | 26.9 | 25.38 | 26.34 | 26.34 | -0.06 (-0.23%) | 14,495,710 |
17 Jun 2021 | CNY | 24.18 | 26.4 | 23.76 | 26.4 | 26.4 | +2.4 (+10%) | 16,820,813 |
16 Jun 2021 | CNY | 25.2 | 25.5 | 23.86 | 24 | 24 | -1.05 (-4.19%) | 8,611,863 |
15 Jun 2021 | CNY | 24.65 | 26.25 | 24.55 | 25.05 | 25.05 | +0.46 (+1.87%) | 11,492,620 |
11 Jun 2021 | CNY | 25.4 | 25.85 | 23.51 | 24.59 | 24.59 | -1.21 (-4.69%) | 13,841,220 |
10 Jun 2021 | CNY | 24.9 | 26.33 | 24.17 | 25.8 | 25.8 | +0.65 (+2.58%) | 14,022,070 |
9 Jun 2021 | CNY | 26.28 | 27.27 | 24.85 | 25.15 | 25.15 | -1.86 (-6.89%) | 15,759,049 |
8 Jun 2021 | CNY | 26.36 | 28.28 | 25.88 | 27.01 | 27.01 | +0.01 (+0.04%) | 17,692,905 |
7 Jun 2021 | CNY | 29.13 | 29.4 | 27 | 27 | 27 | -3 (-10%) | 12,038,724 |
4 Jun 2021 | CNY | 30.99 | 32.26 | 29.6 | 30 | 30 | -1.85 (-5.81%) | 18,522,944 |
3 Jun 2021 | CNY | 28.23 | 31.85 | 27.57 | 31.85 | 31.85 | +2.9 (+10.02%) | 26,570,382 |
2 Jun 2021 | CNY | 27.2 | 30.5 | 26.8 | 28.95 | 28.95 | +1.17 (+4.21%) | 23,374,437 |