Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 18.65 | 20.03 | 18.56 | 18.76 | 18.76 | +0.13 (+0.70%) | 6,085,611 |
13 Jul 2021 | CNY | 17.1 | 18.63 | 17.07 | 18.63 | 18.63 | +1.69 (+9.98%) | 3,693,767 |
12 Jul 2021 | CNY | 18.53 | 18.54 | 16.69 | 16.94 | 16.94 | -1.34 (-7.33%) | 4,014,223 |
9 Jul 2021 | CNY | 17.61 | 18.37 | 17.39 | 18.28 | 18.28 | +0.67 (+3.80%) | 1,665,600 |
8 Jul 2021 | CNY | 17.7 | 18.13 | 17.57 | 17.61 | 17.61 | -0.09 (-0.51%) | 900,534 |
7 Jul 2021 | CNY | 17.59 | 18.02 | 17.59 | 17.7 | 17.7 | -0.09 (-0.51%) | 762,800 |
6 Jul 2021 | CNY | 18.21 | 18.44 | 17.65 | 17.79 | 17.79 | -0.38 (-2.09%) | 946,526 |
5 Jul 2021 | CNY | 17.7 | 18.2 | 17.52 | 18.17 | 18.17 | +0.45 (+2.54%) | 1,015,334 |
2 Jul 2021 | CNY | 17.82 | 18.08 | 17.64 | 17.72 | 17.72 | -0.16 (-0.89%) | 1,064,709 |
1 Jul 2021 | CNY | 18.28 | 18.4 | 17.84 | 17.88 | 17.88 | -0.42 (-2.30%) | 969,000 |
30 Jun 2021 | CNY | 18.62 | 18.79 | 18.2 | 18.3 | 18.3 | -0.25 (-1.35%) | 1,464,017 |
29 Jun 2021 | CNY | 18.17 | 18.85 | 18.12 | 18.55 | 18.55 | +0.38 (+2.09%) | 2,192,500 |
28 Jun 2021 | CNY | 17.71 | 18.47 | 17.61 | 18.17 | 18.17 | +0.44 (+2.48%) | 2,091,066 |
25 Jun 2021 | CNY | 17.95 | 18.16 | 17.71 | 17.73 | 17.73 | -0.13 (-0.73%) | 739,300 |
24 Jun 2021 | CNY | 18 | 18.15 | 17.77 | 17.86 | 17.86 | -0.23 (-1.27%) | 1,173,332 |
23 Jun 2021 | CNY | 17.89 | 18.38 | 17.89 | 18.09 | 18.09 | +0.04 (+0.22%) | 1,388,344 |
22 Jun 2021 | CNY | 18.1 | 18.4 | 17.95 | 18.05 | 18.05 | -0.21 (-1.15%) | 1,582,412 |
21 Jun 2021 | CNY | 18.15 | 18.34 | 17.85 | 18.26 | 18.26 | +0.26 (+1.44%) | 2,117,200 |
18 Jun 2021 | CNY | 17.73 | 18.08 | 17.7 | 18 | 18 | +0.2 (+1.12%) | 1,782,182 |
17 Jun 2021 | CNY | 17.65 | 18.07 | 17.51 | 17.8 | 17.8 | +0.1 (+0.56%) | 1,723,066 |
16 Jun 2021 | CNY | 17.8 | 18.29 | 17.51 | 17.7 | 17.7 | -0.1 (-0.56%) | 3,205,453 |
15 Jun 2021 | CNY | 17.06 | 17.85 | 17.06 | 17.8 | 17.8 | +0.76 (+4.46%) | 2,810,869 |
11 Jun 2021 | CNY | 16.91 | 17.27 | 16.91 | 17.04 | 17.04 | +0.14 (+0.83%) | 1,139,713 |
10 Jun 2021 | CNY | 16.52 | 17.07 | 16.52 | 16.9 | 16.9 | +0.21 (+1.26%) | 1,076,500 |
9 Jun 2021 | CNY | 16.46 | 16.9 | 16.46 | 16.69 | 16.69 | +0.11 (+0.66%) | 797,422 |
8 Jun 2021 | CNY | 16.58 | 16.61 | 16.34 | 16.58 | 16.58 | +0.1 (+0.61%) | 667,917 |
7 Jun 2021 | CNY | 16.29 | 16.53 | 16.28 | 16.48 | 16.48 | +0.22 (+1.35%) | 813,700 |
4 Jun 2021 | CNY | 16.2 | 16.43 | 16.2 | 16.26 | 16.26 | +0.06 (+0.37%) | 526,969 |
3 Jun 2021 | CNY | 16.21 | 16.46 | 16.13 | 16.2 | 16.2 | -0.06 (-0.37%) | 870,000 |
2 Jun 2021 | CNY | 16.23 | 16.55 | 16.1 | 16.26 | 16.26 | +0.05 (+0.31%) | 945,739 |