Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2021 | CNY | 21.04 | 21.05 | 20.39 | 20.45 | 20.45 | -0.6 (-2.85%) | 2,577,159 |
14 Jul 2021 | CNY | 21.19 | 21.29 | 21 | 21.05 | 21.05 | -0.24 (-1.13%) | 1,476,532 |
13 Jul 2021 | CNY | 21.37 | 21.49 | 21.07 | 21.29 | 21.29 | -0.18 (-0.84%) | 1,872,224 |
12 Jul 2021 | CNY | 21.33 | 21.61 | 21.3 | 21.47 | 21.47 | +0.11 (+0.51%) | 1,902,955 |
9 Jul 2021 | CNY | 21 | 21.48 | 20.92 | 21.36 | 21.36 | +0.44 (+2.10%) | 2,338,818 |
8 Jul 2021 | CNY | 21.27 | 21.36 | 20.92 | 20.92 | 20.92 | -0.38 (-1.78%) | 2,019,529 |
7 Jul 2021 | CNY | 21.27 | 21.47 | 21.13 | 21.3 | 21.3 | 0.0 (0.0%) | 1,662,527 |
6 Jul 2021 | CNY | 21.19 | 21.45 | 21.11 | 21.3 | 21.3 | +0.11 (+0.52%) | 1,947,107 |
5 Jul 2021 | CNY | 20.89 | 21.28 | 20.85 | 21.19 | 21.19 | +0.2 (+0.95%) | 1,669,560 |
2 Jul 2021 | CNY | 21.57 | 21.64 | 20.94 | 20.99 | 20.99 | -0.55 (-2.55%) | 2,846,440 |
1 Jul 2021 | CNY | 21.76 | 21.9 | 21.45 | 21.54 | 21.54 | -0.28 (-1.28%) | 2,149,770 |
30 Jun 2021 | CNY | 22.08 | 22.15 | 21.76 | 21.82 | 21.82 | -0.19 (-0.86%) | 2,245,080 |
29 Jun 2021 | CNY | 22.55 | 22.56 | 21.96 | 22.01 | 22.01 | -0.56 (-2.48%) | 3,179,176 |
28 Jun 2021 | CNY | 22.82 | 22.82 | 22.55 | 22.57 | 22.57 | -0.26 (-1.14%) | 2,345,363 |
25 Jun 2021 | CNY | 22.83 | 23.06 | 22.69 | 22.83 | 22.83 | +0.09 (+0.40%) | 2,265,622 |
24 Jun 2021 | CNY | 22.98 | 22.99 | 22.62 | 22.74 | 22.74 | -0.26 (-1.13%) | 2,870,883 |
23 Jun 2021 | CNY | 23.45 | 23.46 | 22.9 | 23 | 23 | -0.35 (-1.50%) | 3,375,029 |
22 Jun 2021 | CNY | 23.2 | 23.57 | 23.15 | 23.35 | 23.35 | +0.08 (+0.34%) | 3,857,328 |
21 Jun 2021 | CNY | 22.7 | 23.48 | 22.52 | 23.27 | 23.27 | +0.52 (+2.29%) | 4,183,714 |
18 Jun 2021 | CNY | 23.17 | 23.23 | 22.58 | 22.75 | 22.75 | -0.36 (-1.56%) | 3,946,937 |
17 Jun 2021 | CNY | 22.94 | 23.31 | 22.87 | 23.11 | 23.11 | +0.17 (+0.74%) | 2,922,530 |
16 Jun 2021 | CNY | 23.11 | 23.53 | 22.88 | 22.94 | 22.94 | -0.35 (-1.50%) | 3,309,793 |
15 Jun 2021 | CNY | 24.41 | 24.47 | 23.23 | 23.29 | 23.29 | -1.33 (-5.40%) | 6,628,011 |
11 Jun 2021 | CNY | 25.1 | 25.6 | 24.55 | 24.62 | 24.62 | -0.85 (-3.34%) | 6,110,536 |
10 Jun 2021 | CNY | 24.9 | 26.28 | 24.77 | 25.47 | 25.47 | +0.58 (+2.33%) | 8,799,440 |
9 Jun 2021 | CNY | 24.77 | 25.21 | 24.63 | 24.89 | 24.89 | +0.06 (+0.24%) | 4,142,199 |
8 Jun 2021 | CNY | 25 | 25 | 24.56 | 24.83 | 24.83 | -0.43 (-1.70%) | 6,138,941 |
7 Jun 2021 | CNY | 24.9 | 25.63 | 24.5 | 25.26 | 25.26 | +0.35 (+1.41%) | 7,549,982 |
4 Jun 2021 | CNY | 25.73 | 25.78 | 24.83 | 24.91 | 24.91 | -1.01 (-3.90%) | 9,926,069 |
3 Jun 2021 | CNY | 26.69 | 26.76 | 25.89 | 25.92 | 25.92 | -1.69 (-6.12%) | 13,469,034 |