Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2021 | CNY | 31.1 | 31.6 | 30.85 | 31.38 | 31.38 | +0.2 (+0.64%) | 763,558 |
2 Sep 2021 | CNY | 30.82 | 31.19 | 30.6 | 31.18 | 31.18 | +0.2 (+0.65%) | 513,741 |
1 Sep 2021 | CNY | 30.56 | 31.19 | 30.1 | 30.98 | 30.98 | +0.28 (+0.91%) | 787,700 |
31 Aug 2021 | CNY | 31.45 | 31.46 | 30.55 | 30.7 | 30.7 | -0.6 (-1.92%) | 858,500 |
30 Aug 2021 | CNY | 31.18 | 31.7 | 31.14 | 31.3 | 31.3 | +0.12 (+0.38%) | 652,800 |
27 Aug 2021 | CNY | 31.26 | 31.5 | 30.98 | 31.18 | 31.18 | -0.33 (-1.05%) | 861,300 |
26 Aug 2021 | CNY | 31.49 | 32.12 | 31.21 | 31.51 | 31.51 | -0.05 (-0.16%) | 985,200 |
25 Aug 2021 | CNY | 31.74 | 31.74 | 31.1 | 31.56 | 31.56 | -0.09 (-0.28%) | 893,500 |
24 Aug 2021 | CNY | 31.8 | 31.92 | 31.51 | 31.65 | 31.65 | -0.03 (-0.09%) | 778,400 |
23 Aug 2021 | CNY | 31 | 31.88 | 30.9 | 31.68 | 31.68 | +0.68 (+2.19%) | 959,700 |
20 Aug 2021 | CNY | 31.15 | 31.26 | 30.53 | 31 | 31 | -0.15 (-0.48%) | 825,800 |
19 Aug 2021 | CNY | 31.6 | 31.9 | 31.15 | 31.15 | 31.15 | -0.55 (-1.74%) | 841,100 |
18 Aug 2021 | CNY | 32.21 | 32.43 | 31 | 31.7 | 31.7 | -0.51 (-1.58%) | 1,487,633 |
17 Aug 2021 | CNY | 33.42 | 33.48 | 32.21 | 32.21 | 32.21 | -1.21 (-3.62%) | 1,571,273 |
16 Aug 2021 | CNY | 32.61 | 33.55 | 32.48 | 33.42 | 33.42 | +0.59 (+1.80%) | 1,629,115 |
13 Aug 2021 | CNY | 33.38 | 33.68 | 32.66 | 32.83 | 32.83 | -1.01 (-2.98%) | 1,975,244 |
12 Aug 2021 | CNY | 32.82 | 34.35 | 32.77 | 33.84 | 33.84 | +1.13 (+3.45%) | 3,187,584 |
11 Aug 2021 | CNY | 33 | 33 | 32.37 | 32.71 | 32.71 | -0.25 (-0.76%) | 1,282,000 |
10 Aug 2021 | CNY | 32.9 | 33.19 | 32.52 | 32.96 | 32.96 | +0.01 (+0.03%) | 1,575,658 |
9 Aug 2021 | CNY | 32.59 | 33.19 | 32.42 | 32.95 | 32.95 | +0.37 (+1.14%) | 1,560,763 |
6 Aug 2021 | CNY | 32.52 | 32.95 | 32.2 | 32.58 | 32.58 | -0.11 (-0.34%) | 1,310,458 |
5 Aug 2021 | CNY | 32.98 | 32.98 | 32.28 | 32.69 | 32.69 | -0.42 (-1.27%) | 1,408,441 |
4 Aug 2021 | CNY | 32.54 | 33.29 | 32.18 | 33.11 | 33.11 | +0.56 (+1.72%) | 2,066,758 |
3 Aug 2021 | CNY | 33.6 | 33.8 | 32.42 | 32.55 | 32.55 | -1.93 (-5.60%) | 3,357,006 |
2 Aug 2021 | CNY | 34.31 | 34.61 | 33.7 | 34.48 | 34.48 | -0.35 (-1.00%) | 2,642,688 |
30 Jul 2021 | CNY | 34 | 35.45 | 33.5 | 34.83 | 34.83 | +0.23 (+0.66%) | 4,572,089 |
29 Jul 2021 | CNY | 32.78 | 34.94 | 32.48 | 34.6 | 34.6 | +1.63 (+4.94%) | 5,496,268 |
28 Jul 2021 | CNY | 33.28 | 33.38 | 31.6 | 32.97 | 32.97 | -0.48 (-1.43%) | 5,121,574 |
27 Jul 2021 | CNY | 30.49 | 33.45 | 30.41 | 33.45 | 33.45 | +3.04 (+10.00%) | 5,899,093 |
26 Jul 2021 | CNY | 30.68 | 31.14 | 30.01 | 30.41 | 30.41 | -0.26 (-0.85%) | 1,072,109 |