Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 33.23 | 33.23 | 31.6 | 31.94 | 31.94 | -1.4 (-4.20%) | 3,489,555 |
13 Jul 2021 | CNY | 31.48 | 34.13 | 31.48 | 33.34 | 33.34 | +1.85 (+5.87%) | 5,490,507 |
12 Jul 2021 | CNY | 31 | 32.35 | 30.6 | 31.49 | 31.49 | +0.5 (+1.61%) | 5,604,420 |
9 Jul 2021 | CNY | 32.47 | 32.48 | 30.29 | 30.99 | 30.99 | -1.81 (-5.52%) | 6,882,061 |
8 Jul 2021 | CNY | 34.48 | 35.29 | 32.02 | 32.8 | 32.8 | -1.67 (-4.84%) | 7,291,182 |
7 Jul 2021 | CNY | 33.26 | 34.55 | 32.4 | 34.47 | 34.47 | +1.18 (+3.54%) | 3,672,999 |
6 Jul 2021 | CNY | 33.48 | 34.74 | 32.78 | 33.29 | 33.29 | -0.19 (-0.57%) | 3,294,862 |
5 Jul 2021 | CNY | 32.13 | 33.5 | 31.46 | 33.48 | 33.48 | +1.38 (+4.30%) | 2,570,494 |
2 Jul 2021 | CNY | 32.66 | 32.97 | 31.86 | 32.1 | 32.1 | -0.55 (-1.68%) | 1,994,271 |
1 Jul 2021 | CNY | 33.1 | 34.18 | 32.61 | 32.65 | 32.65 | -0.45 (-1.36%) | 2,535,473 |
30 Jun 2021 | CNY | 32.6 | 33.62 | 32.5 | 33.1 | 33.1 | +0.24 (+0.73%) | 2,390,476 |
29 Jun 2021 | CNY | 33.83 | 34.1 | 32.5 | 32.86 | 32.86 | -0.96 (-2.84%) | 3,426,704 |
28 Jun 2021 | CNY | 34 | 35 | 33.68 | 33.82 | 33.82 | -0.22 (-0.65%) | 3,777,765 |
25 Jun 2021 | CNY | 34.71 | 34.81 | 33.4 | 34.04 | 34.04 | -0.65 (-1.87%) | 3,192,858 |
24 Jun 2021 | CNY | 35.41 | 36.13 | 34.37 | 34.69 | 34.69 | -0.79 (-2.23%) | 2,972,973 |
23 Jun 2021 | CNY | 35.44 | 36.05 | 34.6 | 35.48 | 35.48 | -0.22 (-0.62%) | 5,218,982 |
22 Jun 2021 | CNY | 36.3 | 36.3 | 34.71 | 35.7 | 35.7 | -0.66 (-1.82%) | 7,102,311 |
21 Jun 2021 | CNY | 34.38 | 36.59 | 34 | 36.36 | 36.36 | +2.63 (+7.80%) | 8,546,721 |
18 Jun 2021 | CNY | 30.58 | 33.73 | 30.31 | 33.73 | 33.73 | +3.07 (+10.01%) | 5,218,078 |
17 Jun 2021 | CNY | 30.08 | 31.09 | 29.9 | 30.66 | 30.66 | +0.78 (+2.61%) | 2,423,362 |
16 Jun 2021 | CNY | 31.45 | 31.45 | 29.82 | 29.88 | 29.88 | -1.28 (-4.11%) | 3,080,851 |
15 Jun 2021 | CNY | 31.8 | 32.27 | 30.41 | 31.16 | 31.16 | -0.77 (-2.41%) | 2,724,674 |
11 Jun 2021 | CNY | 31.91 | 33.15 | 31.52 | 31.93 | 31.93 | 0.0 (0.0%) | 3,781,846 |
10 Jun 2021 | CNY | 30.59 | 32 | 30.22 | 31.93 | 31.93 | +1.54 (+5.07%) | 3,885,178 |
9 Jun 2021 | CNY | 30.8 | 31.19 | 29.77 | 30.39 | 30.39 | -0.07 (-0.23%) | 2,883,487 |
8 Jun 2021 | CNY | 30.8 | 30.96 | 29.7 | 30.46 | 30.46 | +0.36 (+1.20%) | 2,620,769 |
7 Jun 2021 | CNY | 30.73 | 30.93 | 29.98 | 30.1 | 30.1 | -0.5 (-1.63%) | 1,735,903 |
4 Jun 2021 | CNY | 29.81 | 31.19 | 29.1 | 30.6 | 30.6 | +0.72 (+2.41%) | 4,045,567 |
3 Jun 2021 | CNY | 30 | 30.4 | 29.58 | 29.88 | 29.88 | 0.0 (0.0%) | 2,017,749 |
2 Jun 2021 | CNY | 30.8 | 30.85 | 29.38 | 29.88 | 29.88 | -0.77 (-2.51%) | 4,325,892 |