Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2021 | CNY | 12.65 | 12.78 | 12.59 | 12.65 | 12.65 | -0.14 (-1.09%) | 1,477,000 |
28 Jun 2021 | CNY | 12.46 | 13.2 | 12.42 | 12.79 | 12.79 | +0.38 (+3.06%) | 2,552,050 |
25 Jun 2021 | CNY | 12.93 | 12.93 | 12.4 | 12.41 | 12.41 | -0.49 (-3.80%) | 2,766,500 |
24 Jun 2021 | CNY | 12.96 | 13 | 12.7 | 12.9 | 12.9 | -0.06 (-0.46%) | 1,670,000 |
23 Jun 2021 | CNY | 13.03 | 13.12 | 12.8 | 12.96 | 12.96 | -0.07 (-0.54%) | 1,743,900 |
22 Jun 2021 | CNY | 13.04 | 13.18 | 12.92 | 13.03 | 13.03 | -0.02 (-0.15%) | 1,529,000 |
21 Jun 2021 | CNY | 13.05 | 13.15 | 12.84 | 13.05 | 13.05 | +0.05 (+0.38%) | 1,611,280 |
18 Jun 2021 | CNY | 12.84 | 13.12 | 12.71 | 13 | 13 | +0.16 (+1.25%) | 1,947,813 |
17 Jun 2021 | CNY | 12.5 | 12.92 | 12.43 | 12.84 | 12.84 | +0.43 (+3.46%) | 1,643,400 |
16 Jun 2021 | CNY | 12.67 | 12.78 | 12.35 | 12.41 | 12.41 | -0.3 (-2.36%) | 1,616,495 |
15 Jun 2021 | CNY | 12.81 | 13.08 | 12.7 | 12.71 | 12.71 | -0.16 (-1.24%) | 1,465,100 |
11 Jun 2021 | CNY | 12.82 | 13.1 | 12.8 | 12.87 | 12.87 | +0.03 (+0.23%) | 2,520,900 |
10 Jun 2021 | CNY | 13.76 | 13.76 | 12.83 | 12.84 | 12.84 | +0.19 (+1.50%) | 4,693,200 |
9 Jun 2021 | CNY | 12.69 | 12.76 | 12.52 | 12.65 | 12.65 | -0.01 (-0.08%) | 1,677,201 |
8 Jun 2021 | CNY | 12.48 | 12.71 | 12.38 | 12.66 | 12.66 | +0.23 (+1.85%) | 3,114,500 |
7 Jun 2021 | CNY | 11.98 | 12.44 | 11.98 | 12.43 | 12.43 | +0.5 (+4.19%) | 2,968,000 |
4 Jun 2021 | CNY | 12.08 | 12.08 | 11.83 | 11.93 | 11.93 | -0.07 (-0.58%) | 2,067,551 |
3 Jun 2021 | CNY | 12.12 | 12.22 | 11.98 | 12 | 12 | -0.06 (-0.50%) | 1,833,800 |
2 Jun 2021 | CNY | 12.19 | 12.22 | 12.04 | 12.06 | 12.06 | -0.13 (-1.07%) | 1,301,091 |
1 Jun 2021 | CNY | 12.11 | 12.24 | 12.02 | 12.19 | 12.19 | +0.08 (+0.66%) | 1,255,000 |
31 May 2021 | CNY | 12.2 | 12.29 | 12.05 | 12.11 | 12.11 | -0.08 (-0.66%) | 1,293,717 |
28 May 2021 | CNY | 12.31 | 12.5 | 12.14 | 12.19 | 12.19 | -0.23 (-1.85%) | 1,887,700 |
27 May 2021 | CNY | 12.34 | 12.55 | 12.23 | 12.42 | 12.42 | +0.09 (+0.73%) | 1,624,200 |
26 May 2021 | CNY | 12.14 | 12.53 | 12.14 | 12.33 | 12.33 | +0.19 (+1.57%) | 2,202,200 |
25 May 2021 | CNY | 12.24 | 12.29 | 12.08 | 12.14 | 12.14 | -0.06 (-0.49%) | 1,414,041 |
24 May 2021 | CNY | 12.19 | 12.3 | 12.05 | 12.2 | 12.2 | 0.0 (0.0%) | 954,266 |
21 May 2021 | CNY | 12.14 | 12.28 | 12.03 | 12.2 | 12.2 | +0.06 (+0.49%) | 1,294,300 |
20 May 2021 | CNY | 12.59 | 12.67 | 11.78 | 12.14 | 12.14 | -0.53 (-4.18%) | 3,197,030 |
19 May 2021 | CNY | 12.76 | 12.85 | 12.67 | 12.67 | 12.67 | -0.1 (-0.78%) | 1,158,300 |
18 May 2021 | CNY | 12.67 | 12.83 | 12.58 | 12.77 | 12.77 | +0.09 (+0.71%) | 1,071,077 |