Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2021 | CNY | 25.35 | 25.37 | 24.18 | 24.68 | 24.68 | -0.66 (-2.60%) | 5,855,603 |
14 Jul 2021 | CNY | 25.57 | 25.75 | 25.13 | 25.34 | 25.34 | -0.26 (-1.02%) | 3,307,646 |
13 Jul 2021 | CNY | 26.15 | 26.26 | 25.39 | 25.6 | 25.6 | -0.57 (-2.18%) | 4,261,504 |
12 Jul 2021 | CNY | 25.72 | 26.54 | 25.5 | 26.17 | 26.17 | +0.38 (+1.47%) | 6,172,788 |
9 Jul 2021 | CNY | 26.15 | 26.26 | 25.63 | 25.79 | 25.79 | -0.23 (-0.88%) | 5,095,566 |
8 Jul 2021 | CNY | 27.32 | 27.52 | 25.96 | 26.02 | 26.02 | -2.04 (-7.27%) | 10,947,739 |
7 Jul 2021 | CNY | 27.5 | 29.94 | 27.5 | 28.06 | 28.06 | -6.32 (-18.38%) | 16,091,459 |
6 Jul 2021 | CNY | 33.5 | 36.45 | 32.71 | 34.38 | 34.38 | +1.03 (+3.09%) | 2,350,761 |
5 Jul 2021 | CNY | 32 | 33.39 | 32 | 33.35 | 33.35 | +0.46 (+1.40%) | 892,112 |
2 Jul 2021 | CNY | 35.58 | 35.78 | 32.37 | 32.89 | 32.89 | -2.8 (-7.85%) | 1,781,986 |
1 Jul 2021 | CNY | 36 | 37.19 | 35.56 | 35.69 | 35.69 | -0.28 (-0.78%) | 1,055,943 |
30 Jun 2021 | CNY | 36.24 | 36.96 | 35.68 | 35.97 | 35.97 | -0.27 (-0.75%) | 852,297 |
29 Jun 2021 | CNY | 37.07 | 37.97 | 36.06 | 36.24 | 36.24 | -0.82 (-2.21%) | 791,063 |
28 Jun 2021 | CNY | 36.56 | 37.7 | 35.75 | 37.06 | 37.06 | +0.64 (+1.76%) | 895,776 |
25 Jun 2021 | CNY | 37.41 | 37.41 | 36.36 | 36.42 | 36.42 | -1.12 (-2.98%) | 1,015,893 |
24 Jun 2021 | CNY | 37.28 | 39.1 | 36.91 | 37.54 | 37.54 | +0.88 (+2.40%) | 1,781,681 |
23 Jun 2021 | CNY | 37.01 | 37.99 | 36.6 | 36.66 | 36.66 | -0.91 (-2.42%) | 1,072,731 |
22 Jun 2021 | CNY | 37.74 | 38.31 | 37.16 | 37.57 | 37.57 | -0.17 (-0.45%) | 702,019 |
21 Jun 2021 | CNY | 37.1 | 38.48 | 37.1 | 37.74 | 37.74 | +1.01 (+2.75%) | 950,635 |
18 Jun 2021 | CNY | 36.88 | 38.18 | 36.73 | 36.73 | 36.73 | -0.28 (-0.76%) | 1,089,374 |
17 Jun 2021 | CNY | 36.16 | 37.44 | 35.31 | 37.01 | 37.01 | +0.96 (+2.66%) | 1,058,426 |
16 Jun 2021 | CNY | 37.07 | 37.48 | 35.98 | 36.05 | 36.05 | -1.02 (-2.75%) | 744,427 |
15 Jun 2021 | CNY | 37.56 | 38.15 | 36.68 | 37.07 | 37.07 | -0.49 (-1.30%) | 937,147 |
11 Jun 2021 | CNY | 39.2 | 39.51 | 37.56 | 37.56 | 37.56 | -1.57 (-4.01%) | 993,292 |
10 Jun 2021 | CNY | 38.96 | 39.66 | 38.6 | 39.13 | 39.13 | +0.02 (+0.05%) | 751,847 |
9 Jun 2021 | CNY | 41 | 41.55 | 38.78 | 39.11 | 39.11 | -2.07 (-5.03%) | 1,620,261 |
8 Jun 2021 | CNY | 43.49 | 43.5 | 41 | 41.18 | 41.18 | -1.75 (-4.08%) | 1,861,280 |
7 Jun 2021 | CNY | 42.54 | 43.1 | 41.66 | 42.93 | 42.93 | +0.39 (+0.92%) | 1,327,312 |
4 Jun 2021 | CNY | 42.3 | 43.88 | 42.11 | 42.54 | 42.54 | -0.26 (-0.61%) | 1,491,602 |
3 Jun 2021 | CNY | 42.01 | 44.76 | 42.01 | 42.8 | 42.8 | -0.2 (-0.47%) | 2,864,548 |