Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | CNY | 33.58 | 35 | 33.35 | 34.82 | 34.82 | +1.16 (+3.45%) | 471,315 |
2 Jul 2021 | CNY | 35.1 | 35.1 | 33.3 | 33.66 | 33.66 | -1.37 (-3.91%) | 708,441 |
1 Jul 2021 | CNY | 34.56 | 35.52 | 34.56 | 35.03 | 35.03 | +0.48 (+1.39%) | 598,977 |
30 Jun 2021 | CNY | 34.76 | 34.89 | 34.4 | 34.55 | 34.55 | +0.08 (+0.23%) | 484,272 |
29 Jun 2021 | CNY | 35.77 | 35.94 | 34.28 | 34.47 | 34.47 | -0.98 (-2.76%) | 653,600 |
28 Jun 2021 | CNY | 35.21 | 36 | 35.09 | 35.45 | 35.45 | +0.25 (+0.71%) | 585,117 |
25 Jun 2021 | CNY | 35.49 | 35.74 | 34.4 | 35.2 | 35.2 | +0.04 (+0.11%) | 708,700 |
24 Jun 2021 | CNY | 35 | 35.81 | 34.9 | 35.16 | 35.16 | +0.08 (+0.23%) | 529,552 |
23 Jun 2021 | CNY | 35.1 | 35.45 | 34.69 | 35.08 | 35.08 | +0.04 (+0.11%) | 415,186 |
22 Jun 2021 | CNY | 35.67 | 35.67 | 34.92 | 35.04 | 35.04 | -0.36 (-1.02%) | 496,196 |
21 Jun 2021 | CNY | 34.66 | 35.52 | 34.57 | 35.4 | 35.4 | +0.74 (+2.14%) | 396,230 |
18 Jun 2021 | CNY | 34.44 | 35.31 | 34.2 | 34.66 | 34.66 | +0.11 (+0.32%) | 529,741 |
17 Jun 2021 | CNY | 34.05 | 34.69 | 33.62 | 34.55 | 34.55 | +0.53 (+1.56%) | 479,420 |
16 Jun 2021 | CNY | 35.19 | 35.53 | 33.8 | 34.02 | 34.02 | -1.2 (-3.41%) | 634,674 |
15 Jun 2021 | CNY | 35.82 | 36.35 | 34.5 | 35.22 | 35.22 | -0.83 (-2.30%) | 595,071 |
11 Jun 2021 | CNY | 37.76 | 37.87 | 35.64 | 36.05 | 36.05 | -1.45 (-3.87%) | 918,582 |
10 Jun 2021 | CNY | 36.81 | 37.86 | 36.51 | 37.5 | 37.5 | +0.62 (+1.68%) | 724,889 |
9 Jun 2021 | CNY | 37.55 | 38.08 | 36.5 | 36.88 | 36.88 | -0.92 (-2.43%) | 698,296 |
8 Jun 2021 | CNY | 38.77 | 39.98 | 37.13 | 37.8 | 37.8 | -1.2 (-3.08%) | 1,101,712 |
7 Jun 2021 | CNY | 38.61 | 40 | 38.41 | 39 | 39 | +0.6 (+1.56%) | 798,664 |
4 Jun 2021 | CNY | 38.61 | 40.29 | 38 | 38.4 | 38.4 | -0.78 (-1.99%) | 1,401,071 |
3 Jun 2021 | CNY | 37.72 | 40.9 | 37.11 | 39.18 | 39.18 | +1.17 (+3.08%) | 2,150,344 |
2 Jun 2021 | CNY | 38.13 | 39 | 37.86 | 38.01 | 38.01 | -0.19 (-0.50%) | 1,226,535 |
1 Jun 2021 | CNY | 39.6 | 39.8 | 37.65 | 38.2 | 38.2 | -0.69 (-1.77%) | 1,679,741 |
31 May 2021 | CNY | 37.77 | 39 | 36.68 | 38.89 | 38.89 | +2.09 (+5.68%) | 1,979,276 |
28 May 2021 | CNY | 35.89 | 37.48 | 35.58 | 36.8 | 36.8 | +0.89 (+2.48%) | 1,836,058 |
27 May 2021 | CNY | 35.9 | 36.46 | 35.82 | 35.91 | 35.91 | -0.36 (-0.99%) | 1,100,285 |
26 May 2021 | CNY | 36.02 | 36.59 | 35.42 | 36.27 | 36.27 | +0.48 (+1.34%) | 1,743,214 |
25 May 2021 | CNY | 34.45 | 35.99 | 34.31 | 35.79 | 35.79 | +2.08 (+6.17%) | 1,875,989 |
24 May 2021 | CNY | 33.57 | 34.01 | 33.41 | 33.71 | 33.71 | +0.21 (+0.63%) | 292,225 |