Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | CNY | 16.88 | 16.88 | 15.9 | 16.18 | 16.18 | -0.55 (-3.29%) | 2,185,100 |
2 Jul 2021 | CNY | 16.79 | 17.14 | 16.63 | 16.73 | 16.73 | -0.06 (-0.36%) | 1,687,875 |
1 Jul 2021 | CNY | 17.12 | 17.19 | 16.64 | 16.79 | 16.79 | -0.31 (-1.81%) | 2,219,400 |
30 Jun 2021 | CNY | 17.05 | 17.23 | 16.63 | 17.1 | 17.1 | +0.08 (+0.47%) | 990,637 |
29 Jun 2021 | CNY | 16.98 | 17.06 | 16.71 | 17.02 | 17.02 | +0.14 (+0.83%) | 1,171,700 |
28 Jun 2021 | CNY | 17.09 | 17.17 | 16.76 | 16.88 | 16.88 | -0.12 (-0.71%) | 1,290,100 |
25 Jun 2021 | CNY | 16.89 | 17.17 | 16.35 | 17 | 17 | +0.22 (+1.31%) | 2,463,444 |
24 Jun 2021 | CNY | 17.28 | 17.35 | 16.65 | 16.78 | 16.78 | -0.34 (-1.99%) | 2,178,910 |
23 Jun 2021 | CNY | 17.37 | 17.49 | 17.01 | 17.12 | 17.12 | -0.25 (-1.44%) | 1,926,010 |
22 Jun 2021 | CNY | 16.99 | 17.38 | 16.74 | 17.37 | 17.37 | +0.39 (+2.30%) | 2,552,915 |
21 Jun 2021 | CNY | 16.8 | 17.26 | 16.6 | 16.98 | 16.98 | +0.13 (+0.77%) | 1,811,400 |
18 Jun 2021 | CNY | 16.99 | 17.09 | 16 | 16.85 | 16.85 | -0.06 (-0.35%) | 3,162,417 |
17 Jun 2021 | CNY | 17.26 | 17.45 | 16.9 | 16.91 | 16.91 | -0.72 (-4.08%) | 1,573,470 |
16 Jun 2021 | CNY | 18.3 | 18.3 | 17.43 | 17.63 | 17.63 | -0.63 (-3.45%) | 1,886,227 |
15 Jun 2021 | CNY | 18.7 | 18.7 | 18.1 | 18.26 | 18.26 | +0.12 (+0.66%) | 1,060,567 |
11 Jun 2021 | CNY | 18.01 | 18.28 | 18.01 | 18.14 | 18.14 | -0.04 (-0.22%) | 766,300 |
10 Jun 2021 | CNY | 18.3 | 18.44 | 18.01 | 18.18 | 18.18 | -0.18 (-0.98%) | 1,431,336 |
9 Jun 2021 | CNY | 18.63 | 18.83 | 18.16 | 18.36 | 18.36 | -0.09 (-0.49%) | 1,607,525 |
8 Jun 2021 | CNY | 17.98 | 18.53 | 17.8 | 18.45 | 18.45 | +0.41 (+2.27%) | 1,898,207 |
7 Jun 2021 | CNY | 18.6 | 18.83 | 17.98 | 18.04 | 18.04 | -0.52 (-2.80%) | 2,030,150 |
4 Jun 2021 | CNY | 17.37 | 18.9 | 17.21 | 18.56 | 18.56 | +1.19 (+6.85%) | 4,261,341 |
3 Jun 2021 | CNY | 17.69 | 17.73 | 17.24 | 17.37 | 17.37 | -0.32 (-1.81%) | 1,294,475 |
2 Jun 2021 | CNY | 17.72 | 17.92 | 17.5 | 17.69 | 17.69 | -0.13 (-0.73%) | 1,589,400 |
1 Jun 2021 | CNY | 17.5 | 17.96 | 17.18 | 17.82 | 17.82 | +0.3 (+1.71%) | 2,498,942 |
31 May 2021 | CNY | 17.25 | 18.4 | 17.01 | 17.52 | 17.52 | +0.34 (+1.98%) | 2,670,986 |
28 May 2021 | CNY | 17.4 | 17.59 | 17.15 | 17.18 | 17.18 | -0.25 (-1.43%) | 1,230,000 |
27 May 2021 | CNY | 17.25 | 17.55 | 17.01 | 17.43 | 17.43 | +0.25 (+1.46%) | 1,449,548 |
26 May 2021 | CNY | 17.7 | 17.7 | 17.08 | 17.18 | 17.18 | -0.52 (-2.94%) | 1,943,067 |
25 May 2021 | CNY | 17.18 | 17.77 | 16.97 | 17.7 | 17.7 | +0.58 (+3.39%) | 1,936,600 |
24 May 2021 | CNY | 17.88 | 17.88 | 17.05 | 17.12 | 17.12 | -0.48 (-2.73%) | 1,354,946 |