Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 25.57 | 25.99 | 25.47 | 25.5 | 25.5 | -0.18 (-0.70%) | 893,897 |
13 Jul 2021 | CNY | 26.62 | 26.7 | 25.15 | 25.68 | 25.68 | -0.82 (-3.09%) | 1,507,412 |
12 Jul 2021 | CNY | 27 | 27 | 26.4 | 26.5 | 26.5 | -0.31 (-1.16%) | 1,546,459 |
9 Jul 2021 | CNY | 26.52 | 27.03 | 26.31 | 26.81 | 26.81 | +0.13 (+0.49%) | 1,643,911 |
8 Jul 2021 | CNY | 26.15 | 27.46 | 26.15 | 26.68 | 26.68 | +0.53 (+2.03%) | 2,499,588 |
7 Jul 2021 | CNY | 25.12 | 26.24 | 25.1 | 26.15 | 26.15 | +0.85 (+3.36%) | 1,548,848 |
6 Jul 2021 | CNY | 25.16 | 25.77 | 24.85 | 25.3 | 25.3 | +0.4 (+1.61%) | 1,091,919 |
5 Jul 2021 | CNY | 25.23 | 25.33 | 24.78 | 24.9 | 24.9 | -0.22 (-0.88%) | 889,246 |
2 Jul 2021 | CNY | 25.58 | 25.7 | 24.93 | 25.12 | 25.12 | -0.58 (-2.26%) | 1,018,646 |
1 Jul 2021 | CNY | 26.62 | 26.75 | 25.62 | 25.7 | 25.7 | -1.01 (-3.78%) | 1,391,302 |
30 Jun 2021 | CNY | 26.8 | 26.96 | 26.42 | 26.71 | 26.71 | +0.1 (+0.38%) | 1,053,513 |
29 Jun 2021 | CNY | 27 | 27.28 | 26.53 | 26.61 | 26.61 | -0.31 (-1.15%) | 1,057,978 |
28 Jun 2021 | CNY | 26.8 | 27.16 | 26.5 | 26.92 | 26.92 | -0.07 (-0.26%) | 1,157,157 |
25 Jun 2021 | CNY | 27.5 | 27.64 | 26.41 | 26.99 | 26.99 | -0.49 (-1.78%) | 1,420,913 |
24 Jun 2021 | CNY | 27 | 27.88 | 26.71 | 27.48 | 27.48 | +0.39 (+1.44%) | 1,828,262 |
23 Jun 2021 | CNY | 26.77 | 27.45 | 25.9 | 27.09 | 27.09 | +0.42 (+1.57%) | 1,885,768 |
22 Jun 2021 | CNY | 26.88 | 27.52 | 26.65 | 26.67 | 26.67 | -0.14 (-0.52%) | 1,473,878 |
21 Jun 2021 | CNY | 26.85 | 26.96 | 26.34 | 26.81 | 26.81 | -0.03 (-0.11%) | 1,604,531 |
18 Jun 2021 | CNY | 26.22 | 27.4 | 25.72 | 26.84 | 26.84 | +0.72 (+2.76%) | 2,132,240 |
17 Jun 2021 | CNY | 25.46 | 26.24 | 25.3 | 26.12 | 26.12 | +0.77 (+3.04%) | 1,502,664 |
16 Jun 2021 | CNY | 26.1 | 26.26 | 25.15 | 25.35 | 25.35 | -0.65 (-2.50%) | 1,464,523 |
15 Jun 2021 | CNY | 26.57 | 26.59 | 25.66 | 26 | 26 | -0.36 (-1.37%) | 1,887,301 |
11 Jun 2021 | CNY | 28.02 | 28.65 | 26.2 | 26.36 | 26.36 | -1.68 (-5.99%) | 3,801,966 |
10 Jun 2021 | CNY | 27.87 | 28.66 | 27.7 | 28.04 | 28.04 | +0.34 (+1.23%) | 2,696,911 |
9 Jun 2021 | CNY | 28.13 | 28.63 | 27.56 | 27.7 | 27.7 | -0.44 (-1.56%) | 3,085,727 |
8 Jun 2021 | CNY | 30.25 | 30.82 | 28.01 | 28.14 | 28.14 | -1.88 (-6.26%) | 5,367,606 |
7 Jun 2021 | CNY | 30.98 | 31.1 | 29.73 | 30.02 | 30.02 | -1.08 (-3.47%) | 5,735,605 |
4 Jun 2021 | CNY | 30.71 | 31.46 | 29.19 | 31.1 | 31.1 | +1.29 (+4.33%) | 7,592,962 |
3 Jun 2021 | CNY | 30.51 | 31.88 | 29.02 | 29.81 | 29.81 | +1.39 (+4.89%) | 9,313,412 |
2 Jun 2021 | CNY | 25.31 | 29.52 | 24.91 | 28.42 | 28.42 | +3.14 (+12.42%) | 10,016,708 |