Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | CNY | 16.04 | 16.13 | 15.82 | 16.06 | 16.06 | +0.15 (+0.94%) | 1,517,230 |
23 Aug 2021 | CNY | 15.69 | 15.95 | 15.63 | 15.91 | 15.91 | +0.33 (+2.12%) | 1,386,674 |
20 Aug 2021 | CNY | 15.87 | 15.96 | 15.48 | 15.58 | 15.58 | -0.29 (-1.83%) | 1,453,770 |
19 Aug 2021 | CNY | 16.11 | 16.23 | 15.86 | 15.87 | 15.87 | -0.25 (-1.55%) | 1,131,740 |
18 Aug 2021 | CNY | 15.8 | 16.13 | 15.68 | 16.12 | 16.12 | +0.33 (+2.09%) | 1,375,879 |
17 Aug 2021 | CNY | 16.1 | 16.23 | 15.79 | 15.79 | 15.79 | -0.34 (-2.11%) | 1,516,906 |
16 Aug 2021 | CNY | 15.8 | 16.15 | 15.8 | 16.13 | 16.13 | +0.28 (+1.77%) | 1,319,615 |
13 Aug 2021 | CNY | 16.25 | 16.25 | 15.83 | 15.85 | 15.85 | -0.29 (-1.80%) | 1,423,365 |
12 Aug 2021 | CNY | 16.17 | 16.33 | 16.11 | 16.14 | 16.14 | -0.04 (-0.25%) | 1,063,824 |
11 Aug 2021 | CNY | 16.17 | 16.28 | 16.11 | 16.18 | 16.18 | -0.03 (-0.19%) | 1,397,736 |
10 Aug 2021 | CNY | 16.23 | 16.43 | 16.14 | 16.21 | 16.21 | +0.05 (+0.31%) | 1,380,287 |
9 Aug 2021 | CNY | 15.92 | 16.2 | 15.88 | 16.16 | 16.16 | +0.39 (+2.47%) | 1,588,218 |
6 Aug 2021 | CNY | 15.76 | 15.94 | 15.75 | 15.77 | 15.77 | -0.1 (-0.63%) | 855,910 |
5 Aug 2021 | CNY | 16.12 | 16.13 | 15.81 | 15.87 | 15.87 | -0.26 (-1.61%) | 1,330,578 |
4 Aug 2021 | CNY | 16.04 | 16.29 | 15.87 | 16.13 | 16.13 | +0.17 (+1.07%) | 1,369,865 |
3 Aug 2021 | CNY | 16.21 | 16.22 | 15.95 | 15.96 | 15.96 | -0.22 (-1.36%) | 1,471,295 |
2 Aug 2021 | CNY | 15.65 | 16.25 | 15.5 | 16.18 | 16.18 | +0.52 (+3.32%) | 2,098,876 |
30 Jul 2021 | CNY | 15.58 | 15.78 | 15.21 | 15.66 | 15.66 | +0.08 (+0.51%) | 1,590,684 |
29 Jul 2021 | CNY | 15.63 | 15.74 | 15.54 | 15.58 | 15.58 | +0.04 (+0.26%) | 1,091,236 |
28 Jul 2021 | CNY | 16.23 | 16.25 | 15.36 | 15.54 | 15.54 | -0.74 (-4.55%) | 1,609,983 |
27 Jul 2021 | CNY | 16.37 | 16.48 | 16.23 | 16.28 | 16.28 | -0.1 (-0.61%) | 1,148,468 |
26 Jul 2021 | CNY | 16.84 | 16.84 | 16.2 | 16.38 | 16.38 | -0.46 (-2.73%) | 1,959,205 |
23 Jul 2021 | CNY | 17.18 | 17.35 | 16.8 | 16.84 | 16.84 | -0.31 (-1.81%) | 1,721,486 |
22 Jul 2021 | CNY | 17.28 | 17.3 | 17.1 | 17.15 | 17.15 | -0.11 (-0.64%) | 987,322 |
21 Jul 2021 | CNY | 17.24 | 17.44 | 17.2 | 17.26 | 17.26 | +0.02 (+0.12%) | 1,132,451 |
20 Jul 2021 | CNY | 17.13 | 17.28 | 16.88 | 17.24 | 17.24 | +0.04 (+0.23%) | 1,631,075 |
19 Jul 2021 | CNY | 17.56 | 17.6 | 17.09 | 17.2 | 17.2 | -0.49 (-2.77%) | 1,991,423 |
16 Jul 2021 | CNY | 17.85 | 17.94 | 17.66 | 17.69 | 17.69 | -0.2 (-1.12%) | 1,649,409 |
15 Jul 2021 | CNY | 18.15 | 18.15 | 17.78 | 17.89 | 17.89 | -0.28 (-1.54%) | 1,871,407 |
14 Jul 2021 | CNY | 18.46 | 18.78 | 18.14 | 18.17 | 18.17 | -0.19 (-1.03%) | 2,347,296 |