Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | CNY | 13.41 | 13.75 | 13.01 | 13.14 | 13.14 | -0.22 (-1.65%) | 12,534,734 |
16 Aug 2021 | CNY | 13.51 | 13.64 | 13.13 | 13.36 | 13.36 | -0.15 (-1.11%) | 12,915,784 |
13 Aug 2021 | CNY | 13.59 | 13.66 | 13.29 | 13.51 | 13.51 | +0.05 (+0.37%) | 11,903,450 |
12 Aug 2021 | CNY | 13.74 | 13.8 | 13.34 | 13.46 | 13.46 | -0.4 (-2.89%) | 14,485,643 |
11 Aug 2021 | CNY | 12.98 | 14.1 | 12.9 | 13.86 | 13.86 | +0.85 (+6.53%) | 20,963,716 |
10 Aug 2021 | CNY | 12.7 | 13.35 | 12.63 | 13.01 | 13.01 | +0.59 (+4.75%) | 24,168,008 |
9 Aug 2021 | CNY | 12.5 | 13.27 | 12.27 | 12.42 | 12.42 | +0.27 (+2.22%) | 26,747,664 |
6 Aug 2021 | CNY | 11.17 | 12.26 | 11.17 | 12.15 | 12.15 | +1 (+8.97%) | 15,594,731 |
5 Aug 2021 | CNY | 11.46 | 11.47 | 11.09 | 11.15 | 11.15 | -0.3 (-2.62%) | 6,044,500 |
4 Aug 2021 | CNY | 11.13 | 11.59 | 11.12 | 11.45 | 11.45 | +0.25 (+2.23%) | 5,755,300 |
3 Aug 2021 | CNY | 11.54 | 11.58 | 11.13 | 11.2 | 11.2 | -0.3 (-2.61%) | 6,152,650 |
2 Aug 2021 | CNY | 11.3 | 11.57 | 11.12 | 11.5 | 11.5 | +0.26 (+2.31%) | 7,644,200 |
30 Jul 2021 | CNY | 11.09 | 11.37 | 11.02 | 11.24 | 11.24 | +0.04 (+0.36%) | 6,738,579 |
29 Jul 2021 | CNY | 10.89 | 11.29 | 10.88 | 11.2 | 11.2 | +0.48 (+4.48%) | 7,820,400 |
28 Jul 2021 | CNY | 11.19 | 11.29 | 10.41 | 10.72 | 10.72 | -0.67 (-5.88%) | 9,326,501 |
27 Jul 2021 | CNY | 12.1 | 12.41 | 11.31 | 11.39 | 11.39 | -0.62 (-5.16%) | 10,552,500 |
26 Jul 2021 | CNY | 12.35 | 12.61 | 11.76 | 12.01 | 12.01 | -0.22 (-1.80%) | 11,050,001 |
23 Jul 2021 | CNY | 12.85 | 12.94 | 12.1 | 12.23 | 12.23 | -0.66 (-5.12%) | 13,910,881 |
22 Jul 2021 | CNY | 12.77 | 13.02 | 12.6 | 12.89 | 12.89 | +0.1 (+0.78%) | 9,591,239 |
21 Jul 2021 | CNY | 12.96 | 13.2 | 12.66 | 12.79 | 12.79 | -0.14 (-1.08%) | 9,041,658 |
20 Jul 2021 | CNY | 12.45 | 13.04 | 12.25 | 12.93 | 12.93 | +0.21 (+1.65%) | 10,531,901 |
19 Jul 2021 | CNY | 13.02 | 13.44 | 12.65 | 12.72 | 12.72 | -0.25 (-1.93%) | 15,068,720 |
16 Jul 2021 | CNY | 12.23 | 13.08 | 12.03 | 12.97 | 12.97 | +0.83 (+6.84%) | 15,040,774 |
15 Jul 2021 | CNY | 12 | 12.33 | 11.74 | 12.14 | 12.14 | +0.18 (+1.51%) | 11,014,001 |
14 Jul 2021 | CNY | 12.48 | 12.6 | 11.9 | 11.96 | 11.96 | -0.55 (-4.40%) | 12,101,571 |
13 Jul 2021 | CNY | 11.97 | 12.74 | 11.95 | 12.51 | 12.51 | +0.38 (+3.13%) | 12,540,560 |
12 Jul 2021 | CNY | 12.34 | 12.52 | 11.88 | 12.13 | 12.13 | -0.09 (-0.74%) | 14,289,223 |
9 Jul 2021 | CNY | 11.54 | 12.39 | 11.45 | 12.22 | 12.22 | +0.6 (+5.16%) | 16,652,012 |
8 Jul 2021 | CNY | 11.48 | 11.76 | 11.26 | 11.62 | 11.62 | +0.08 (+0.69%) | 10,583,217 |
7 Jul 2021 | CNY | 11.52 | 11.63 | 11.15 | 11.54 | 11.54 | +0.07 (+0.61%) | 10,267,421 |