Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2021 | CNY | 13.53 | 13.59 | 13.32 | 13.39 | 13.39 | -0.14 (-1.03%) | 1,070,700 |
7 Jul 2021 | CNY | 13.55 | 13.6 | 13.43 | 13.53 | 13.53 | +0.02 (+0.15%) | 767,900 |
6 Jul 2021 | CNY | 13.42 | 13.59 | 13.36 | 13.51 | 13.51 | +0.04 (+0.30%) | 691,386 |
5 Jul 2021 | CNY | 13.5 | 13.5 | 13.3 | 13.47 | 13.47 | +0.13 (+0.97%) | 594,816 |
2 Jul 2021 | CNY | 13.81 | 13.87 | 13.3 | 13.34 | 13.34 | -0.46 (-3.33%) | 1,319,616 |
1 Jul 2021 | CNY | 13.69 | 13.85 | 13.66 | 13.8 | 13.8 | +0.11 (+0.80%) | 1,132,400 |
30 Jun 2021 | CNY | 13.86 | 13.86 | 13.6 | 13.69 | 13.69 | -0.07 (-0.51%) | 1,378,306 |
29 Jun 2021 | CNY | 13.94 | 13.94 | 13.73 | 13.76 | 13.76 | -0.17 (-1.22%) | 1,136,300 |
28 Jun 2021 | CNY | 14.02 | 14.02 | 13.83 | 13.93 | 13.93 | +0.02 (+0.14%) | 774,500 |
25 Jun 2021 | CNY | 14.15 | 14.15 | 13.73 | 13.91 | 13.91 | -0.38 (-2.66%) | 1,719,999 |
24 Jun 2021 | CNY | 14.4 | 14.5 | 14.1 | 14.29 | 14.29 | -0.11 (-0.76%) | 1,916,370 |
23 Jun 2021 | CNY | 14.05 | 14.63 | 13.92 | 14.4 | 14.4 | +0.36 (+2.56%) | 3,266,986 |
22 Jun 2021 | CNY | 14.01 | 14.13 | 13.95 | 14.04 | 14.04 | +0.03 (+0.21%) | 922,899 |
21 Jun 2021 | CNY | 14.09 | 14.15 | 13.96 | 14.01 | 14.01 | -0.04 (-0.28%) | 967,118 |
18 Jun 2021 | CNY | 13.95 | 14.25 | 13.77 | 14.05 | 14.05 | +0.19 (+1.37%) | 1,471,600 |
17 Jun 2021 | CNY | 13.73 | 13.93 | 13.7 | 13.86 | 13.86 | +0.11 (+0.80%) | 702,600 |
16 Jun 2021 | CNY | 13.72 | 13.82 | 13.68 | 13.75 | 13.75 | +0.03 (+0.22%) | 726,718 |
15 Jun 2021 | CNY | 14.03 | 14.2 | 13.72 | 13.72 | 13.72 | -0.31 (-2.21%) | 1,259,129 |
11 Jun 2021 | CNY | 14.28 | 14.3 | 14.01 | 14.03 | 14.03 | -0.25 (-1.75%) | 1,199,100 |
10 Jun 2021 | CNY | 14.19 | 14.38 | 13.97 | 14.28 | 14.28 | +0.18 (+1.28%) | 1,908,900 |
9 Jun 2021 | CNY | 14.11 | 14.16 | 14.04 | 14.1 | 14.1 | -0.01 (-0.07%) | 1,009,174 |
8 Jun 2021 | CNY | 14.2 | 14.25 | 14.03 | 14.11 | 14.11 | -0.09 (-0.63%) | 1,168,506 |
7 Jun 2021 | CNY | 14.35 | 14.45 | 14.16 | 14.2 | 14.2 | -0.05 (-0.35%) | 1,202,500 |
4 Jun 2021 | CNY | 14.21 | 14.26 | 14.1 | 14.25 | 14.25 | +0.05 (+0.35%) | 1,060,000 |
3 Jun 2021 | CNY | 14.37 | 14.51 | 14.2 | 14.2 | 14.2 | -0.24 (-1.66%) | 1,499,300 |
2 Jun 2021 | CNY | 14.31 | 14.46 | 14.21 | 14.44 | 14.44 | +0.07 (+0.49%) | 1,774,400 |
1 Jun 2021 | CNY | 14.36 | 14.42 | 14.21 | 14.37 | 14.37 | +0.04 (+0.28%) | 1,594,808 |
31 May 2021 | CNY | 14.2 | 14.33 | 14.02 | 14.33 | 14.33 | +0.13 (+0.92%) | 1,952,240 |
28 May 2021 | CNY | 14.6 | 14.67 | 14.2 | 14.2 | 14.2 | -0.4 (-2.74%) | 2,562,016 |
27 May 2021 | CNY | 14.7 | 14.77 | 14.51 | 14.6 | 14.6 | -0.1 (-0.68%) | 1,772,186 |