Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 17.99 | 18.04 | 17.54 | 17.78 | 17.78 | -0.21 (-1.17%) | 2,459,500 |
24 Aug 2021 | CNY | 17.71 | 18.28 | 17.6 | 17.99 | 17.99 | +0.05 (+0.28%) | 3,297,517 |
23 Aug 2021 | CNY | 16.43 | 17.99 | 16.36 | 17.94 | 17.94 | +1.15 (+6.85%) | 3,580,700 |
20 Aug 2021 | CNY | 16.69 | 16.93 | 16.32 | 16.79 | 16.79 | +0.07 (+0.42%) | 939,100 |
19 Aug 2021 | CNY | 16.71 | 17.36 | 16.7 | 16.72 | 16.72 | -0.03 (-0.18%) | 1,305,632 |
18 Aug 2021 | CNY | 17.5 | 17.73 | 16.65 | 16.75 | 16.75 | -0.41 (-2.39%) | 1,995,514 |
17 Aug 2021 | CNY | 17.71 | 17.8 | 17.1 | 17.16 | 17.16 | -0.21 (-1.21%) | 1,696,633 |
16 Aug 2021 | CNY | 17.06 | 17.48 | 16.93 | 17.37 | 17.37 | +0.32 (+1.88%) | 1,271,000 |
13 Aug 2021 | CNY | 17.18 | 17.33 | 16.91 | 17.05 | 17.05 | -0.16 (-0.93%) | 904,667 |
12 Aug 2021 | CNY | 17.04 | 17.44 | 16.97 | 17.21 | 17.21 | -0.03 (-0.17%) | 1,440,333 |
11 Aug 2021 | CNY | 16.46 | 17.3 | 16.4 | 17.24 | 17.24 | +0.84 (+5.12%) | 2,972,600 |
10 Aug 2021 | CNY | 16 | 16.45 | 15.81 | 16.4 | 16.4 | +0.46 (+2.89%) | 1,555,810 |
9 Aug 2021 | CNY | 15.76 | 16 | 15.66 | 15.94 | 15.94 | +0.26 (+1.66%) | 837,400 |
6 Aug 2021 | CNY | 16.04 | 16.1 | 15.56 | 15.68 | 15.68 | -0.2 (-1.26%) | 794,102 |
5 Aug 2021 | CNY | 15.98 | 15.98 | 15.58 | 15.88 | 15.88 | +0.09 (+0.57%) | 599,400 |
4 Aug 2021 | CNY | 15.75 | 15.98 | 15.68 | 15.79 | 15.79 | -0.03 (-0.19%) | 838,400 |
3 Aug 2021 | CNY | 15.74 | 16.2 | 15.7 | 15.82 | 15.82 | +0.02 (+0.13%) | 1,267,500 |
2 Aug 2021 | CNY | 15.68 | 16 | 15.26 | 15.8 | 15.8 | +0.12 (+0.77%) | 1,742,473 |
30 Jul 2021 | CNY | 15.15 | 16 | 15.05 | 15.68 | 15.68 | +0.59 (+3.91%) | 1,839,659 |
29 Jul 2021 | CNY | 15.33 | 15.37 | 15 | 15.09 | 15.09 | +0.04 (+0.27%) | 1,419,702 |
28 Jul 2021 | CNY | 15.88 | 16.02 | 15 | 15.05 | 15.05 | -0.83 (-5.23%) | 1,717,100 |
27 Jul 2021 | CNY | 16.25 | 16.51 | 15.84 | 15.88 | 15.88 | -0.4 (-2.46%) | 1,642,100 |
26 Jul 2021 | CNY | 16.91 | 16.97 | 16.1 | 16.28 | 16.28 | -0.49 (-2.92%) | 1,635,537 |
23 Jul 2021 | CNY | 17.11 | 17.12 | 16.63 | 16.77 | 16.77 | -0.37 (-2.16%) | 1,837,900 |
22 Jul 2021 | CNY | 17.37 | 17.7 | 17.03 | 17.14 | 17.14 | -0.35 (-2.00%) | 2,118,700 |
21 Jul 2021 | CNY | 17.3 | 17.98 | 17.3 | 17.49 | 17.49 | -0.16 (-0.91%) | 1,614,500 |
20 Jul 2021 | CNY | 17.65 | 18.2 | 17.2 | 17.65 | 17.65 | +0.25 (+1.44%) | 2,370,782 |
19 Jul 2021 | CNY | 17.84 | 18.08 | 17.29 | 17.4 | 17.4 | -0.37 (-2.08%) | 2,178,367 |
16 Jul 2021 | CNY | 17.96 | 18.35 | 17.7 | 17.77 | 17.77 | -0.24 (-1.33%) | 2,556,590 |
15 Jul 2021 | CNY | 18.74 | 18.79 | 17.81 | 18.01 | 18.01 | -0.75 (-4.00%) | 3,572,131 |