Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2021 | CNY | 39.1 | 39.18 | 37.48 | 38.2 | 38.2 | -0.73 (-1.88%) | 797,681 |
7 Jul 2021 | CNY | 39.08 | 39.3 | 38.53 | 38.93 | 38.93 | +0.05 (+0.13%) | 366,436 |
6 Jul 2021 | CNY | 40.28 | 40.3 | 38.71 | 38.88 | 38.88 | -1.39 (-3.45%) | 626,009 |
5 Jul 2021 | CNY | 39.09 | 40.36 | 39.09 | 40.27 | 40.27 | +1.16 (+2.97%) | 773,636 |
2 Jul 2021 | CNY | 38.7 | 39.18 | 38.08 | 39.11 | 39.11 | +0.41 (+1.06%) | 532,045 |
1 Jul 2021 | CNY | 39.58 | 39.59 | 38.61 | 38.7 | 38.7 | -0.58 (-1.48%) | 438,223 |
30 Jun 2021 | CNY | 38.06 | 39.8 | 37.96 | 39.28 | 39.28 | +0.91 (+2.37%) | 727,242 |
29 Jun 2021 | CNY | 38.67 | 39.45 | 38.18 | 38.37 | 38.37 | -0.3 (-0.78%) | 457,205 |
28 Jun 2021 | CNY | 37.33 | 38.75 | 37.11 | 38.67 | 38.67 | +1.45 (+3.90%) | 623,978 |
25 Jun 2021 | CNY | 37.19 | 37.47 | 36.88 | 37.22 | 37.22 | +0.03 (+0.08%) | 309,395 |
24 Jun 2021 | CNY | 38.15 | 38.33 | 37.08 | 37.19 | 37.19 | -1.13 (-2.95%) | 395,758 |
23 Jun 2021 | CNY | 38.6 | 38.63 | 38.01 | 38.32 | 38.32 | -0.03 (-0.08%) | 248,230 |
22 Jun 2021 | CNY | 38.35 | 39.1 | 38.34 | 38.35 | 38.35 | 0.0 (0.0%) | 552,255 |
21 Jun 2021 | CNY | 36.88 | 38.37 | 36.88 | 38.35 | 38.35 | +1.3 (+3.51%) | 481,524 |
18 Jun 2021 | CNY | 37.1 | 37.64 | 36.74 | 37.05 | 37.05 | 0.0 (0.0%) | 321,576 |
17 Jun 2021 | CNY | 36.36 | 37.35 | 36.23 | 37.05 | 37.05 | +0.77 (+2.12%) | 395,118 |
16 Jun 2021 | CNY | 36.8 | 37.1 | 36.22 | 36.28 | 36.28 | -0.52 (-1.41%) | 304,628 |
15 Jun 2021 | CNY | 37 | 37.64 | 36.5 | 36.8 | 36.8 | -0.52 (-1.39%) | 443,520 |
11 Jun 2021 | CNY | 38.34 | 38.79 | 37.31 | 37.32 | 37.32 | -0.94 (-2.46%) | 659,780 |
10 Jun 2021 | CNY | 38.05 | 38.26 | 37.46 | 38.26 | 38.26 | +0.38 (+1.00%) | 522,858 |
9 Jun 2021 | CNY | 38.23 | 38.75 | 37.85 | 37.88 | 37.88 | -0.35 (-0.92%) | 427,582 |
8 Jun 2021 | CNY | 38.5 | 38.74 | 37.62 | 38.23 | 38.23 | -0.42 (-1.09%) | 550,877 |
7 Jun 2021 | CNY | 38.75 | 39.38 | 38.26 | 38.65 | 38.65 | -0.19 (-0.49%) | 429,738 |
4 Jun 2021 | CNY | 39.5 | 40.09 | 38.7 | 38.84 | 38.84 | -0.79 (-1.99%) | 658,159 |
3 Jun 2021 | CNY | 39.38 | 40.2 | 38.79 | 39.63 | 39.63 | +0.63 (+1.62%) | 770,975 |
2 Jun 2021 | CNY | 39.61 | 40.36 | 38.8 | 39 | 39 | -0.56 (-1.42%) | 1,011,379 |
1 Jun 2021 | CNY | 40.98 | 40.98 | 39.53 | 39.56 | 39.56 | -1.38 (-3.37%) | 1,111,200 |
31 May 2021 | CNY | 40.05 | 41.33 | 39.5 | 40.94 | 40.94 | +1.39 (+3.51%) | 1,125,259 |
28 May 2021 | CNY | 40.14 | 40.14 | 38.89 | 39.55 | 39.55 | -0.26 (-0.65%) | 824,945 |
27 May 2021 | CNY | 39.43 | 40.27 | 39.38 | 39.81 | 39.81 | +0.28 (+0.71%) | 1,490,225 |