Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | CNY | 9.92 | 11.39 | 9.61 | 10.91 | 10.91 | +0.56 (+5.41%) | 74,807,464 |
16 Aug 2021 | CNY | 10.93 | 10.93 | 10.29 | 10.35 | 10.35 | -1.08 (-9.45%) | 49,052,545 |
13 Aug 2021 | CNY | 11.22 | 11.66 | 10.49 | 11.43 | 11.43 | +0.43 (+3.91%) | 79,645,134 |
12 Aug 2021 | CNY | 10.5 | 11 | 10.1 | 11 | 11 | +1 (+10%) | 59,292,382 |
11 Aug 2021 | CNY | 9.1 | 10 | 8.96 | 10 | 10 | +0.91 (+10.01%) | 30,309,816 |
10 Aug 2021 | CNY | 9.06 | 9.35 | 8.98 | 9.09 | 9.09 | +0.1 (+1.11%) | 20,748,034 |
9 Aug 2021 | CNY | 9.06 | 9.25 | 8.85 | 8.99 | 8.99 | -0.07 (-0.77%) | 16,824,933 |
6 Aug 2021 | CNY | 8.81 | 9.27 | 8.61 | 9.06 | 9.06 | +0.24 (+2.72%) | 21,117,527 |
5 Aug 2021 | CNY | 8.67 | 9.01 | 8.58 | 8.82 | 8.82 | +0.15 (+1.73%) | 22,270,568 |
4 Aug 2021 | CNY | 8.69 | 8.77 | 8.58 | 8.67 | 8.67 | +0.09 (+1.05%) | 11,365,800 |
3 Aug 2021 | CNY | 8.7 | 8.82 | 8.52 | 8.58 | 8.58 | -0.17 (-1.94%) | 13,745,260 |
2 Aug 2021 | CNY | 8 | 8.78 | 7.93 | 8.75 | 8.75 | +0.72 (+8.97%) | 23,514,177 |
30 Jul 2021 | CNY | 8.12 | 8.23 | 7.95 | 8.03 | 8.03 | -0.04 (-0.50%) | 9,468,000 |
29 Jul 2021 | CNY | 7.85 | 8.36 | 7.82 | 8.07 | 8.07 | +0.25 (+3.20%) | 11,615,776 |
28 Jul 2021 | CNY | 8.51 | 8.56 | 7.79 | 7.82 | 7.82 | -0.83 (-9.60%) | 15,946,900 |
27 Jul 2021 | CNY | 8.59 | 8.79 | 8.44 | 8.65 | 8.65 | +0.05 (+0.58%) | 17,619,898 |
26 Jul 2021 | CNY | 8.33 | 8.82 | 8.33 | 8.6 | 8.6 | +0.1 (+1.18%) | 20,670,778 |
23 Jul 2021 | CNY | 8.19 | 8.75 | 8.18 | 8.5 | 8.5 | +0.31 (+3.79%) | 18,768,397 |
22 Jul 2021 | CNY | 8.31 | 8.31 | 8.12 | 8.19 | 8.19 | -0.18 (-2.15%) | 7,406,100 |
21 Jul 2021 | CNY | 8.35 | 8.44 | 8.3 | 8.37 | 8.37 | +0.01 (+0.12%) | 8,268,000 |
20 Jul 2021 | CNY | 8.21 | 8.42 | 8.17 | 8.36 | 8.36 | +0.13 (+1.58%) | 9,206,500 |
19 Jul 2021 | CNY | 8.2 | 8.39 | 8.18 | 8.23 | 8.23 | -0.03 (-0.36%) | 7,796,800 |
16 Jul 2021 | CNY | 7.8 | 8.4 | 7.8 | 8.26 | 8.26 | +0.46 (+5.90%) | 12,615,576 |
15 Jul 2021 | CNY | 7.61 | 7.97 | 7.61 | 7.8 | 7.8 | -0.26 (-3.23%) | 8,093,656 |
14 Jul 2021 | CNY | 8.39 | 8.39 | 8.06 | 8.06 | 8.06 | -0.33 (-3.93%) | 6,815,300 |
13 Jul 2021 | CNY | 8.32 | 8.47 | 8.14 | 8.39 | 8.39 | +0.08 (+0.96%) | 7,841,052 |
12 Jul 2021 | CNY | 8.28 | 8.43 | 8.17 | 8.31 | 8.31 | +0.03 (+0.36%) | 7,429,466 |
9 Jul 2021 | CNY | 8.3 | 8.41 | 8.22 | 8.28 | 8.28 | -0.03 (-0.36%) | 8,183,746 |
8 Jul 2021 | CNY | 8.11 | 8.45 | 8.08 | 8.31 | 8.31 | +0.25 (+3.10%) | 10,803,109 |
7 Jul 2021 | CNY | 8.05 | 8.18 | 7.97 | 8.06 | 8.06 | +0.01 (+0.12%) | 6,093,069 |