Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | CNY | 25.6 | 25.89 | 23.48 | 24 | 24 | -1.9 (-7.34%) | 9,256,662 |
16 Aug 2021 | CNY | 25.09 | 26.4 | 25 | 25.9 | 25.9 | +0.33 (+1.29%) | 6,794,344 |
13 Aug 2021 | CNY | 25.4 | 25.76 | 24.6 | 25.57 | 25.57 | +0.31 (+1.23%) | 5,874,918 |
12 Aug 2021 | CNY | 26.07 | 26.07 | 24.61 | 25.26 | 25.26 | -0.81 (-3.11%) | 9,723,858 |
11 Aug 2021 | CNY | 26.38 | 27.38 | 25.91 | 26.07 | 26.07 | -0.37 (-1.40%) | 6,144,608 |
10 Aug 2021 | CNY | 27 | 28.33 | 25.78 | 26.44 | 26.44 | -1.26 (-4.55%) | 8,845,435 |
9 Aug 2021 | CNY | 27.09 | 28 | 26.02 | 27.7 | 27.7 | -0.3 (-1.07%) | 9,567,752 |
6 Aug 2021 | CNY | 26.98 | 28.57 | 26.49 | 28 | 28 | +1.12 (+4.17%) | 18,030,297 |
5 Aug 2021 | CNY | 27.44 | 27.77 | 25.55 | 26.88 | 26.88 | -1.5 (-5.29%) | 18,034,288 |
4 Aug 2021 | CNY | 27.87 | 29.28 | 27 | 28.38 | 28.38 | -0.06 (-0.21%) | 24,285,419 |
3 Aug 2021 | CNY | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | +2.59 (+10.02%) | 5,129,759 |
2 Aug 2021 | CNY | 24.44 | 25.85 | 23.82 | 25.85 | 25.85 | +2.35 (+10%) | 9,705,979 |
30 Jul 2021 | CNY | 22.36 | 23.56 | 22.02 | 23.5 | 23.5 | +1.15 (+5.15%) | 18,882,109 |
29 Jul 2021 | CNY | 20.32 | 22.35 | 20.28 | 22.35 | 22.35 | +2.03 (+9.99%) | 16,089,161 |
28 Jul 2021 | CNY | 20.57 | 22.03 | 20.08 | 20.32 | 20.32 | -0.75 (-3.56%) | 7,995,762 |
27 Jul 2021 | CNY | 20.41 | 22.18 | 20.41 | 21.07 | 21.07 | +0.9 (+4.46%) | 10,996,779 |
26 Jul 2021 | CNY | 19.75 | 20.55 | 19.75 | 20.17 | 20.17 | +0.42 (+2.13%) | 4,660,154 |
23 Jul 2021 | CNY | 19.99 | 20.17 | 19.64 | 19.75 | 19.75 | -0.25 (-1.25%) | 1,015,964 |
22 Jul 2021 | CNY | 19.65 | 20 | 19.61 | 20 | 20 | +0.4 (+2.04%) | 1,324,888 |
21 Jul 2021 | CNY | 19.53 | 19.8 | 19.51 | 19.6 | 19.6 | -0.05 (-0.25%) | 855,884 |
20 Jul 2021 | CNY | 19.85 | 19.85 | 19.4 | 19.65 | 19.65 | -0.24 (-1.21%) | 1,088,496 |
19 Jul 2021 | CNY | 19.4 | 19.91 | 19.13 | 19.89 | 19.89 | +0.49 (+2.53%) | 1,738,188 |
16 Jul 2021 | CNY | 18.99 | 19.46 | 18.87 | 19.4 | 19.4 | +0.44 (+2.32%) | 1,182,020 |
15 Jul 2021 | CNY | 18.95 | 18.96 | 18.7 | 18.96 | 18.96 | +0.05 (+0.26%) | 687,496 |
14 Jul 2021 | CNY | 19.22 | 19.22 | 18.78 | 18.91 | 18.91 | -0.2 (-1.05%) | 771,908 |
13 Jul 2021 | CNY | 19.11 | 19.12 | 18.86 | 19.11 | 19.11 | 0.0 (0.0%) | 578,712 |
12 Jul 2021 | CNY | 18.94 | 19.23 | 18.93 | 19.11 | 19.11 | +0.18 (+0.95%) | 770,960 |
9 Jul 2021 | CNY | 18.74 | 18.97 | 18.58 | 18.93 | 18.93 | +0.05 (+0.26%) | 958,026 |
8 Jul 2021 | CNY | 19.09 | 19.28 | 18.81 | 18.88 | 18.88 | -0.26 (-1.36%) | 1,141,090 |
7 Jul 2021 | CNY | 19.06 | 19.25 | 18.84 | 19.14 | 19.14 | +0.09 (+0.47%) | 979,240 |