Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | CNY | 17.4 | 17.83 | 17.36 | 17.5 | 17.5 | +0.1 (+0.57%) | 2,169,430 |
12 Jul 2021 | CNY | 17.09 | 17.49 | 17.08 | 17.4 | 17.4 | +0.19 (+1.10%) | 2,227,694 |
9 Jul 2021 | CNY | 17.52 | 17.54 | 17.07 | 17.21 | 17.21 | -0.38 (-2.16%) | 2,863,430 |
8 Jul 2021 | CNY | 17.9 | 17.98 | 17.55 | 17.59 | 17.59 | -0.39 (-2.17%) | 3,345,155 |
7 Jul 2021 | CNY | 17.92 | 18.35 | 17.92 | 17.98 | 17.98 | -0.15 (-0.83%) | 2,613,483 |
6 Jul 2021 | CNY | 17.62 | 18.31 | 17.57 | 18.13 | 18.13 | +0.48 (+2.72%) | 2,893,437 |
5 Jul 2021 | CNY | 17.58 | 17.8 | 17.43 | 17.65 | 17.65 | +0.07 (+0.40%) | 1,968,270 |
2 Jul 2021 | CNY | 18.09 | 18.09 | 17.45 | 17.58 | 17.58 | -0.51 (-2.82%) | 2,998,022 |
1 Jul 2021 | CNY | 17.91 | 18.5 | 17.78 | 18.09 | 18.09 | +0.16 (+0.89%) | 2,906,089 |
30 Jun 2021 | CNY | 18.3 | 18.42 | 17.93 | 17.93 | 17.93 | -0.35 (-1.91%) | 2,858,832 |
29 Jun 2021 | CNY | 18.72 | 18.74 | 18.27 | 18.28 | 18.28 | -0.42 (-2.25%) | 2,432,420 |
28 Jun 2021 | CNY | 18.32 | 18.74 | 18.25 | 18.7 | 18.7 | +0.33 (+1.80%) | 3,554,701 |
25 Jun 2021 | CNY | 18.3 | 18.46 | 18.11 | 18.37 | 18.37 | -0.04 (-0.22%) | 2,814,389 |
24 Jun 2021 | CNY | 18.5 | 18.53 | 18.2 | 18.41 | 18.41 | -0.15 (-0.81%) | 2,703,252 |
23 Jun 2021 | CNY | 19 | 19 | 18.5 | 18.56 | 18.56 | -0.37 (-1.95%) | 4,017,475 |
22 Jun 2021 | CNY | 19.11 | 19.19 | 18.71 | 18.93 | 18.93 | +0.01 (+0.05%) | 4,894,391 |
21 Jun 2021 | CNY | 18.4 | 18.95 | 18.23 | 18.92 | 18.92 | +0.49 (+2.66%) | 5,631,487 |
18 Jun 2021 | CNY | 18.28 | 18.54 | 18.09 | 18.43 | 18.43 | +0.06 (+0.33%) | 4,137,555 |
17 Jun 2021 | CNY | 17.98 | 18.5 | 17.92 | 18.37 | 18.37 | +0.26 (+1.44%) | 3,327,920 |
16 Jun 2021 | CNY | 18.66 | 18.8 | 18 | 18.11 | 18.11 | -0.54 (-2.90%) | 4,496,435 |
15 Jun 2021 | CNY | 18.6 | 19.05 | 18.19 | 18.65 | 18.65 | +0.06 (+0.32%) | 4,989,823 |
11 Jun 2021 | CNY | 18.88 | 19.29 | 18.43 | 18.59 | 18.59 | -0.3 (-1.59%) | 5,490,138 |
10 Jun 2021 | CNY | 19.41 | 19.41 | 18.73 | 18.89 | 18.89 | -0.71 (-3.62%) | 5,807,452 |
9 Jun 2021 | CNY | 19.67 | 20.05 | 19.45 | 19.6 | 19.6 | -0.16 (-0.81%) | 6,764,250 |
8 Jun 2021 | CNY | 20.15 | 20.87 | 19.6 | 19.76 | 19.76 | -1.04 (-5%) | 13,942,766 |
7 Jun 2021 | CNY | 20.9 | 23.08 | 20.5 | 20.8 | 20.8 | -0.18 (-0.86%) | 20,219,854 |
4 Jun 2021 | CNY | 20.17 | 21.02 | 19.8 | 20.98 | 20.98 | +0.61 (+2.99%) | 11,175,246 |
3 Jun 2021 | CNY | 21.1 | 21.1 | 19.99 | 20.37 | 20.37 | -0.7 (-3.32%) | 11,377,525 |
2 Jun 2021 | CNY | 22 | 22 | 20.27 | 21.07 | 21.07 | -1.28 (-5.73%) | 20,686,838 |
1 Jun 2021 | CNY | 20.33 | 22.35 | 20.03 | 22.35 | 22.35 | +2.03 (+9.99%) | 26,485,570 |