Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | CNY | 18.08 | 18.38 | 18 | 18.36 | 18.36 | +0.25 (+1.38%) | 2,466,722 |
12 Jul 2021 | CNY | 18.27 | 18.27 | 18.03 | 18.11 | 18.11 | +0.08 (+0.44%) | 1,417,956 |
9 Jul 2021 | CNY | 17.92 | 18.12 | 17.88 | 18.03 | 18.03 | +0.12 (+0.67%) | 1,409,950 |
8 Jul 2021 | CNY | 18.26 | 18.26 | 17.9 | 17.91 | 17.91 | -0.34 (-1.86%) | 2,486,310 |
7 Jul 2021 | CNY | 18.18 | 18.28 | 18.17 | 18.25 | 18.25 | +0.03 (+0.16%) | 1,672,034 |
6 Jul 2021 | CNY | 18.35 | 18.41 | 18.11 | 18.22 | 18.22 | -0.15 (-0.82%) | 1,781,074 |
5 Jul 2021 | CNY | 18.27 | 18.38 | 18.24 | 18.37 | 18.37 | +0.05 (+0.27%) | 1,440,562 |
2 Jul 2021 | CNY | 18.62 | 18.66 | 18.27 | 18.32 | 18.32 | -0.3 (-1.61%) | 2,108,143 |
1 Jul 2021 | CNY | 18.4 | 18.92 | 18.4 | 18.62 | 18.62 | +0.19 (+1.03%) | 2,941,921 |
30 Jun 2021 | CNY | 18.63 | 18.74 | 18.37 | 18.43 | 18.43 | -0.26 (-1.39%) | 2,630,160 |
29 Jun 2021 | CNY | 18.75 | 18.97 | 18.62 | 18.69 | 18.69 | -0.09 (-0.48%) | 2,360,527 |
28 Jun 2021 | CNY | 18.83 | 18.93 | 18.61 | 18.78 | 18.78 | -0.06 (-0.32%) | 2,255,075 |
25 Jun 2021 | CNY | 18.66 | 18.97 | 18.52 | 18.84 | 18.84 | +0.13 (+0.69%) | 2,834,124 |
24 Jun 2021 | CNY | 18.82 | 19.1 | 18.55 | 18.71 | 18.71 | -0.23 (-1.21%) | 3,391,420 |
23 Jun 2021 | CNY | 19.45 | 19.66 | 18.91 | 18.94 | 18.94 | -0.48 (-2.47%) | 4,911,430 |
22 Jun 2021 | CNY | 18.89 | 19.43 | 18.88 | 19.42 | 19.42 | +0.44 (+2.32%) | 4,742,730 |
21 Jun 2021 | CNY | 18.99 | 19.23 | 18.76 | 18.98 | 18.98 | -0.28 (-1.45%) | 4,117,092 |
18 Jun 2021 | CNY | 19.23 | 19.54 | 18.82 | 19.26 | 19.26 | -0.26 (-1.33%) | 4,724,923 |
17 Jun 2021 | CNY | 19.32 | 20.23 | 19.23 | 19.52 | 19.52 | -0.07 (-0.36%) | 5,836,111 |
16 Jun 2021 | CNY | 19.91 | 20.14 | 19.24 | 19.59 | 19.59 | -1.2 (-5.77%) | 7,128,453 |
15 Jun 2021 | CNY | 20.39 | 22.18 | 19.48 | 20.79 | 20.79 | +0.52 (+2.57%) | 13,939,258 |
11 Jun 2021 | CNY | 18.91 | 20.27 | 18.73 | 20.27 | 20.27 | +1.84 (+9.98%) | 7,517,096 |
10 Jun 2021 | CNY | 18.36 | 18.63 | 18.31 | 18.43 | 18.43 | +0.03 (+0.16%) | 1,971,595 |
9 Jun 2021 | CNY | 18.51 | 18.51 | 18.28 | 18.4 | 18.4 | 0.0 (0.0%) | 1,689,906 |
8 Jun 2021 | CNY | 18.87 | 18.92 | 18.1 | 18.4 | 18.4 | -0.47 (-2.49%) | 3,958,108 |
7 Jun 2021 | CNY | 19 | 19.2 | 18.83 | 18.87 | 18.87 | -0.15 (-0.79%) | 2,329,481 |
4 Jun 2021 | CNY | 19.21 | 19.35 | 19.01 | 19.02 | 19.02 | -0.42 (-2.16%) | 3,298,166 |
3 Jun 2021 | CNY | 20.2 | 20.38 | 19.37 | 19.44 | 19.44 | -0.41 (-2.07%) | 5,185,111 |
2 Jun 2021 | CNY | 19.98 | 20.28 | 19.71 | 19.85 | 19.85 | -0.13 (-0.65%) | 4,187,815 |
1 Jun 2021 | CNY | 19.8 | 20.38 | 19.45 | 19.98 | 19.98 | +0.06 (+0.30%) | 6,285,059 |