Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 20.51 | 20.79 | 19.87 | 20.37 | 20.37 | -0.14 (-0.68%) | 1,386,055 |
13 Jul 2021 | CNY | 21.59 | 21.74 | 20.29 | 20.51 | 20.51 | -1.08 (-5.00%) | 2,199,216 |
12 Jul 2021 | CNY | 21.5 | 22.33 | 21.09 | 21.59 | 21.59 | +0.67 (+3.20%) | 3,557,977 |
9 Jul 2021 | CNY | 19.88 | 20.93 | 19.88 | 20.92 | 20.92 | +0.73 (+3.62%) | 2,656,001 |
8 Jul 2021 | CNY | 20.82 | 21.28 | 19.8 | 20.19 | 20.19 | -1.06 (-4.99%) | 3,000,799 |
7 Jul 2021 | CNY | 21.71 | 21.71 | 20.22 | 21.25 | 21.25 | -0.11 (-0.51%) | 3,698,264 |
6 Jul 2021 | CNY | 21.22 | 21.8 | 20.42 | 21.36 | 21.36 | -0.44 (-2.02%) | 3,909,696 |
5 Jul 2021 | CNY | 23 | 23 | 20.88 | 21.8 | 21.8 | -0.63 (-2.81%) | 4,688,230 |
2 Jul 2021 | CNY | 22.59 | 23.1 | 21.7 | 22.43 | 22.43 | -0.16 (-0.71%) | 3,683,160 |
1 Jul 2021 | CNY | 21.56 | 23.88 | 21 | 22.59 | 22.59 | +0.99 (+4.58%) | 6,485,212 |
30 Jun 2021 | CNY | 20.7 | 22.22 | 20.37 | 21.6 | 21.6 | +1.41 (+6.98%) | 5,075,058 |
29 Jun 2021 | CNY | 21.53 | 21.53 | 20.03 | 20.19 | 20.19 | -0.48 (-2.32%) | 3,625,004 |
28 Jun 2021 | CNY | 18.82 | 20.95 | 18.82 | 20.67 | 20.67 | +2.06 (+11.07%) | 6,675,382 |
25 Jun 2021 | CNY | 19.4 | 19.44 | 18.1 | 18.61 | 18.61 | -0.74 (-3.82%) | 3,056,715 |
24 Jun 2021 | CNY | 19 | 19.99 | 18.9 | 19.35 | 19.35 | -0.01 (-0.05%) | 3,474,070 |
23 Jun 2021 | CNY | 18.86 | 19.78 | 18.01 | 19.36 | 19.36 | +0.75 (+4.03%) | 6,491,079 |
22 Jun 2021 | CNY | 18.36 | 19.95 | 18 | 18.61 | 18.61 | +0.62 (+3.45%) | 7,518,250 |
21 Jun 2021 | CNY | 17.12 | 18.49 | 17.05 | 17.99 | 17.99 | +0.94 (+5.51%) | 3,088,434 |
18 Jun 2021 | CNY | 16.9 | 17.19 | 16.71 | 17.05 | 17.05 | +0.31 (+1.85%) | 1,406,349 |
17 Jun 2021 | CNY | 16.5 | 16.77 | 16.4 | 16.74 | 16.74 | +0.15 (+0.90%) | 670,400 |
16 Jun 2021 | CNY | 17.4 | 17.57 | 16.57 | 16.59 | 16.59 | -0.86 (-4.93%) | 1,325,881 |
15 Jun 2021 | CNY | 17.8 | 18.05 | 17.37 | 17.45 | 17.45 | -0.29 (-1.63%) | 967,190 |
11 Jun 2021 | CNY | 18.09 | 18.13 | 17.63 | 17.74 | 17.74 | -0.23 (-1.28%) | 1,449,406 |
10 Jun 2021 | CNY | 17.64 | 18.3 | 17.33 | 17.97 | 17.97 | +0.45 (+2.57%) | 1,900,440 |
9 Jun 2021 | CNY | 17.24 | 18.17 | 17.24 | 17.52 | 17.52 | +0.25 (+1.45%) | 1,531,414 |
8 Jun 2021 | CNY | 17.35 | 17.35 | 17.08 | 17.27 | 17.27 | +0.12 (+0.70%) | 961,600 |
7 Jun 2021 | CNY | 17.7 | 17.7 | 17.06 | 17.15 | 17.15 | -0.43 (-2.45%) | 1,313,094 |
4 Jun 2021 | CNY | 17.55 | 17.98 | 17.33 | 17.58 | 17.58 | -0.02 (-0.11%) | 1,373,927 |
3 Jun 2021 | CNY | 17.95 | 18.69 | 17.41 | 17.6 | 17.6 | -0.49 (-2.71%) | 2,733,489 |
2 Jun 2021 | CNY | 17.23 | 19.19 | 17.1 | 18.09 | 18.09 | +0.88 (+5.11%) | 5,122,990 |