Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | CNY | 10.98 | 11.13 | 10.89 | 11.04 | 11.04 | +0.12 (+1.10%) | 12,627,160 |
14 Oct 2021 | CNY | 10.99 | 11 | 10.88 | 10.92 | 10.92 | -0.07 (-0.64%) | 7,833,344 |
13 Oct 2021 | CNY | 10.81 | 11.05 | 10.77 | 10.99 | 10.99 | +0.19 (+1.76%) | 13,157,743 |
12 Oct 2021 | CNY | 10.91 | 11.02 | 10.71 | 10.8 | 10.8 | -0.07 (-0.64%) | 12,501,377 |
11 Oct 2021 | CNY | 10.94 | 10.98 | 10.8 | 10.87 | 10.87 | -0.07 (-0.64%) | 7,583,583 |
8 Oct 2021 | CNY | 10.85 | 10.98 | 10.76 | 10.94 | 10.94 | +0.19 (+1.77%) | 10,658,104 |
30 Sep 2021 | CNY | 10.69 | 10.8 | 10.69 | 10.75 | 10.75 | +0.07 (+0.66%) | 7,874,210 |
29 Sep 2021 | CNY | 10.94 | 10.94 | 10.68 | 10.68 | 10.68 | -0.24 (-2.20%) | 14,413,206 |
28 Sep 2021 | CNY | 11.01 | 11.01 | 10.85 | 10.92 | 10.92 | -0.09 (-0.82%) | 11,461,464 |
27 Sep 2021 | CNY | 11.05 | 11.16 | 10.82 | 11.01 | 11.01 | +0.05 (+0.46%) | 15,950,912 |
24 Sep 2021 | CNY | 11.11 | 11.15 | 10.92 | 10.96 | 10.96 | -0.13 (-1.17%) | 15,439,045 |
23 Sep 2021 | CNY | 11.13 | 11.24 | 11.05 | 11.09 | 11.09 | -0.06 (-0.54%) | 20,219,980 |
22 Sep 2021 | CNY | 10.98 | 11.2 | 10.93 | 11.15 | 11.15 | +0.04 (+0.36%) | 12,754,673 |
17 Sep 2021 | CNY | 11.21 | 11.34 | 10.97 | 11.11 | 11.11 | -0.08 (-0.71%) | 21,325,495 |
16 Sep 2021 | CNY | 11.48 | 11.6 | 11.19 | 11.19 | 11.19 | -0.31 (-2.70%) | 29,543,060 |
15 Sep 2021 | CNY | 11.46 | 11.64 | 11.39 | 11.5 | 11.5 | -0.13 (-1.12%) | 31,169,618 |
14 Sep 2021 | CNY | 12.14 | 12.2 | 11.53 | 11.63 | 11.63 | -0.48 (-3.96%) | 70,817,698 |
13 Sep 2021 | CNY | 12.7 | 12.78 | 12.04 | 12.11 | 12.11 | +0.49 (+4.22%) | 110,009,880 |
10 Sep 2021 | CNY | 11.8 | 11.92 | 11.6 | 11.62 | 11.62 | -0.24 (-2.02%) | 22,926,498 |
9 Sep 2021 | CNY | 11.67 | 11.88 | 11.53 | 11.86 | 11.86 | +0.11 (+0.94%) | 28,073,568 |
8 Sep 2021 | CNY | 11.8 | 11.94 | 11.68 | 11.75 | 11.75 | -0.34 (-2.81%) | 37,229,791 |
7 Sep 2021 | CNY | 11.8 | 12.2 | 11.68 | 12.09 | 12.09 | +0.33 (+2.81%) | 48,371,432 |
6 Sep 2021 | CNY | 11.5 | 11.93 | 11.46 | 11.76 | 11.76 | +0.18 (+1.55%) | 35,891,193 |
3 Sep 2021 | CNY | 11.53 | 11.75 | 11.36 | 11.58 | 11.58 | +0.02 (+0.17%) | 29,621,919 |
2 Sep 2021 | CNY | 11.46 | 11.68 | 11.3 | 11.56 | 11.56 | +0.14 (+1.23%) | 28,852,632 |
1 Sep 2021 | CNY | 11.23 | 11.55 | 11.19 | 11.42 | 11.42 | +0.24 (+2.15%) | 32,839,614 |
31 Aug 2021 | CNY | 11.18 | 11.25 | 11 | 11.18 | 11.18 | +0.04 (+0.36%) | 18,900,324 |
30 Aug 2021 | CNY | 11.29 | 11.35 | 11.01 | 11.14 | 11.14 | -0.07 (-0.62%) | 19,320,705 |
27 Aug 2021 | CNY | 10.99 | 11.29 | 10.95 | 11.21 | 11.21 | +0.23 (+2.09%) | 19,190,471 |
26 Aug 2021 | CNY | 11.15 | 11.19 | 10.93 | 10.98 | 10.98 | -0.21 (-1.88%) | 17,143,367 |