Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 35.4 | 35.4 | 33.71 | 34 | 34 | -0.74 (-2.13%) | 1,211,891 |
13 Jul 2021 | CNY | 35.78 | 35.8 | 34.31 | 34.74 | 34.74 | -0.95 (-2.66%) | 1,749,963 |
12 Jul 2021 | CNY | 35.6 | 36.6 | 35 | 35.69 | 35.69 | -0.59 (-1.63%) | 1,529,367 |
9 Jul 2021 | CNY | 34.09 | 36.98 | 33 | 36.28 | 36.28 | +1.55 (+4.46%) | 2,332,129 |
8 Jul 2021 | CNY | 33.8 | 37.61 | 32.99 | 34.73 | 34.73 | +1.97 (+6.01%) | 4,308,284 |
7 Jul 2021 | CNY | 32.7 | 32.9 | 32.16 | 32.76 | 32.76 | -0.16 (-0.49%) | 1,116,329 |
6 Jul 2021 | CNY | 33.33 | 33.7 | 32.15 | 32.92 | 32.92 | -0.41 (-1.23%) | 871,168 |
5 Jul 2021 | CNY | 33.67 | 33.8 | 32.8 | 33.33 | 33.33 | -0.36 (-1.07%) | 1,033,164 |
2 Jul 2021 | CNY | 32.79 | 33.9 | 31.4 | 33.69 | 33.69 | +0.9 (+2.74%) | 2,237,787 |
1 Jul 2021 | CNY | 32.01 | 33.95 | 32.01 | 32.79 | 32.79 | -0.41 (-1.23%) | 845,387 |
30 Jun 2021 | CNY | 33.95 | 33.95 | 32.7 | 33.2 | 33.2 | -0.76 (-2.24%) | 1,186,502 |
29 Jun 2021 | CNY | 34.78 | 34.95 | 33.5 | 33.96 | 33.96 | -0.81 (-2.33%) | 1,196,753 |
28 Jun 2021 | CNY | 34.22 | 35.25 | 34.01 | 34.77 | 34.77 | 0.0 (0.0%) | 1,020,977 |
25 Jun 2021 | CNY | 34.4 | 34.77 | 33.08 | 34.77 | 34.77 | +0.63 (+1.85%) | 2,209,273 |
24 Jun 2021 | CNY | 35.88 | 35.88 | 33.8 | 34.14 | 34.14 | -1.04 (-2.96%) | 1,767,239 |
23 Jun 2021 | CNY | 35.21 | 36.29 | 34.35 | 35.18 | 35.18 | -0.15 (-0.42%) | 2,584,404 |
22 Jun 2021 | CNY | 36 | 36.93 | 34.82 | 35.33 | 35.33 | -0.7 (-1.94%) | 2,010,972 |
21 Jun 2021 | CNY | 33.31 | 36.91 | 33.14 | 36.03 | 36.03 | +2.23 (+6.60%) | 3,128,510 |
18 Jun 2021 | CNY | 34.26 | 34.48 | 32.75 | 33.8 | 33.8 | +0.05 (+0.15%) | 2,297,377 |
17 Jun 2021 | CNY | 32.41 | 34.8 | 32.41 | 33.75 | 33.75 | +0.75 (+2.27%) | 2,613,357 |
16 Jun 2021 | CNY | 34.39 | 34.94 | 32.4 | 33 | 33 | -1.53 (-4.43%) | 2,004,843 |
15 Jun 2021 | CNY | 33.28 | 35.66 | 33.18 | 34.53 | 34.53 | +0.75 (+2.22%) | 1,965,181 |
11 Jun 2021 | CNY | 33.48 | 34 | 32.38 | 33.78 | 33.78 | +0.06 (+0.18%) | 1,843,646 |
10 Jun 2021 | CNY | 34.6 | 34.96 | 32.88 | 33.72 | 33.72 | -0.88 (-2.54%) | 2,449,176 |
9 Jun 2021 | CNY | 34.23 | 34.79 | 32.15 | 34.6 | 34.6 | -0.4 (-1.14%) | 2,959,535 |
8 Jun 2021 | CNY | 33.94 | 37.45 | 33.42 | 35 | 35 | +1 (+2.94%) | 5,468,012 |
7 Jun 2021 | CNY | 34.23 | 35 | 32.1 | 34 | 34 | 0.0 (0.0%) | 3,290,798 |
4 Jun 2021 | CNY | 34.88 | 35.24 | 33.3 | 34 | 34 | -0.89 (-2.55%) | 3,321,167 |
3 Jun 2021 | CNY | 37.48 | 38.21 | 34.8 | 34.89 | 34.89 | -1.99 (-5.40%) | 5,115,840 |
2 Jun 2021 | CNY | 36.8 | 37.56 | 34.8 | 36.88 | 36.88 | -0.12 (-0.32%) | 4,686,624 |