Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 17.28 | 17.54 | 16.93 | 16.94 | 16.94 | -0.34 (-1.97%) | 6,218,431 |
13 Jul 2021 | CNY | 16.58 | 17.3 | 16.37 | 17.28 | 17.28 | +0.7 (+4.22%) | 7,808,398 |
12 Jul 2021 | CNY | 16.11 | 16.82 | 16.11 | 16.58 | 16.58 | +0.48 (+2.98%) | 5,370,168 |
9 Jul 2021 | CNY | 16.22 | 16.29 | 15.92 | 16.1 | 16.1 | -0.25 (-1.53%) | 3,506,972 |
8 Jul 2021 | CNY | 16.16 | 16.6 | 16.14 | 16.35 | 16.35 | +0.18 (+1.11%) | 4,915,179 |
7 Jul 2021 | CNY | 16.09 | 16.3 | 15.83 | 16.17 | 16.17 | +0.04 (+0.25%) | 3,760,925 |
6 Jul 2021 | CNY | 15.88 | 16.41 | 15.88 | 16.13 | 16.13 | +0.23 (+1.45%) | 4,204,081 |
5 Jul 2021 | CNY | 15.51 | 16.08 | 15.51 | 15.9 | 15.9 | +0.14 (+0.89%) | 3,757,901 |
2 Jul 2021 | CNY | 16.18 | 16.25 | 15.72 | 15.76 | 15.76 | -0.52 (-3.19%) | 5,453,791 |
1 Jul 2021 | CNY | 17.59 | 17.68 | 16.28 | 16.28 | 16.28 | -1.06 (-6.11%) | 7,765,944 |
30 Jun 2021 | CNY | 17.68 | 17.76 | 17.25 | 17.34 | 17.34 | -0.25 (-1.42%) | 4,057,352 |
29 Jun 2021 | CNY | 17.37 | 17.71 | 17.25 | 17.59 | 17.59 | +0.28 (+1.62%) | 5,417,642 |
28 Jun 2021 | CNY | 17.25 | 17.5 | 17.21 | 17.31 | 17.31 | +0.03 (+0.17%) | 3,603,076 |
25 Jun 2021 | CNY | 17.42 | 17.59 | 17.05 | 17.28 | 17.28 | -0.25 (-1.43%) | 6,157,138 |
24 Jun 2021 | CNY | 17.79 | 17.83 | 17.5 | 17.53 | 17.53 | -0.41 (-2.29%) | 4,806,281 |
23 Jun 2021 | CNY | 17.73 | 18.06 | 17.42 | 17.94 | 17.94 | +0.21 (+1.18%) | 6,511,114 |
22 Jun 2021 | CNY | 18.23 | 18.5 | 17.64 | 17.73 | 17.73 | -0.5 (-2.74%) | 8,998,608 |
21 Jun 2021 | CNY | 18.6 | 18.68 | 18.01 | 18.23 | 18.23 | -0.37 (-1.99%) | 8,076,800 |
18 Jun 2021 | CNY | 18.67 | 18.68 | 17.3 | 18.6 | 18.6 | -0.54 (-2.82%) | 9,170,771 |
17 Jun 2021 | CNY | 19.52 | 20.5 | 19.04 | 19.14 | 19.14 | -0.16 (-0.83%) | 14,160,200 |
16 Jun 2021 | CNY | 18.66 | 19.34 | 18.42 | 19.3 | 19.3 | +1.02 (+5.58%) | 11,080,127 |
15 Jun 2021 | CNY | 18.8 | 19.02 | 18.25 | 18.28 | 18.28 | -0.87 (-4.54%) | 5,935,289 |
11 Jun 2021 | CNY | 18.96 | 19.5 | 18.95 | 19.15 | 19.15 | +0.15 (+0.79%) | 7,124,371 |
10 Jun 2021 | CNY | 18.99 | 19.15 | 18.65 | 19 | 19 | +0.1 (+0.53%) | 6,443,611 |
9 Jun 2021 | CNY | 18.55 | 19.14 | 18.39 | 18.9 | 18.9 | +0.35 (+1.89%) | 7,064,653 |
8 Jun 2021 | CNY | 19.2 | 19.3 | 18.22 | 18.55 | 18.55 | -0.6 (-3.13%) | 10,133,446 |
7 Jun 2021 | CNY | 19 | 19.4 | 18.9 | 19.15 | 19.15 | +0.21 (+1.11%) | 6,319,496 |
4 Jun 2021 | CNY | 18.79 | 19.47 | 18.6 | 18.94 | 18.94 | -0.18 (-0.94%) | 7,904,537 |
3 Jun 2021 | CNY | 20.25 | 20.58 | 19.05 | 19.12 | 19.12 | -1.26 (-6.18%) | 14,803,561 |
2 Jun 2021 | CNY | 21.06 | 21.08 | 20.11 | 20.38 | 20.38 | -0.71 (-3.37%) | 12,242,085 |