Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 8.57 | 8.63 | 8.44 | 8.46 | 8.46 | -0.13 (-1.51%) | 5,341,702 |
13 Jul 2021 | CNY | 8.62 | 8.66 | 8.51 | 8.59 | 8.59 | -0.07 (-0.81%) | 6,202,837 |
12 Jul 2021 | CNY | 8.68 | 8.7 | 8.53 | 8.66 | 8.66 | +0.02 (+0.23%) | 7,605,671 |
9 Jul 2021 | CNY | 8.49 | 8.71 | 8.43 | 8.64 | 8.64 | +0.17 (+2.01%) | 10,845,462 |
8 Jul 2021 | CNY | 8.44 | 8.48 | 8.34 | 8.47 | 8.47 | +0.06 (+0.71%) | 6,906,558 |
7 Jul 2021 | CNY | 8.38 | 8.49 | 8.33 | 8.41 | 8.41 | 0.0 (0.0%) | 5,156,419 |
6 Jul 2021 | CNY | 8.28 | 8.62 | 8.24 | 8.41 | 8.41 | +0.1 (+1.20%) | 9,048,071 |
5 Jul 2021 | CNY | 8.15 | 8.32 | 8.11 | 8.31 | 8.31 | +0.16 (+1.96%) | 5,772,190 |
2 Jul 2021 | CNY | 8.14 | 8.2 | 8.08 | 8.15 | 8.15 | +0.02 (+0.25%) | 5,550,937 |
1 Jul 2021 | CNY | 8.53 | 8.57 | 8.09 | 8.13 | 8.13 | -0.38 (-4.47%) | 12,856,266 |
30 Jun 2021 | CNY | 8.43 | 8.59 | 8.42 | 8.51 | 8.51 | +0.06 (+0.71%) | 5,831,165 |
29 Jun 2021 | CNY | 8.82 | 8.85 | 8.4 | 8.45 | 8.45 | -0.39 (-4.41%) | 13,744,663 |
28 Jun 2021 | CNY | 8.85 | 8.95 | 8.81 | 8.84 | 8.84 | -0.05 (-0.56%) | 8,467,276 |
25 Jun 2021 | CNY | 8.97 | 9.01 | 8.8 | 8.89 | 8.89 | -0.07 (-0.78%) | 8,976,488 |
24 Jun 2021 | CNY | 8.86 | 9.02 | 8.76 | 8.96 | 8.96 | +0.1 (+1.13%) | 9,678,940 |
23 Jun 2021 | CNY | 9.03 | 9.08 | 8.77 | 8.86 | 8.86 | -0.17 (-1.88%) | 13,637,816 |
22 Jun 2021 | CNY | 9.05 | 9.16 | 8.98 | 9.03 | 9.03 | +0.02 (+0.22%) | 11,544,817 |
21 Jun 2021 | CNY | 8.91 | 9.07 | 8.88 | 9.01 | 9.01 | -0.08 (-0.88%) | 14,219,630 |
18 Jun 2021 | CNY | 9.2 | 9.25 | 8.84 | 9.09 | 9.09 | -0.32 (-3.40%) | 21,316,661 |
17 Jun 2021 | CNY | 9.9 | 9.9 | 9.2 | 9.41 | 9.41 | -0.11 (-1.16%) | 26,897,732 |
16 Jun 2021 | CNY | 9.4 | 9.9 | 9.2 | 9.52 | 9.52 | +0.36 (+3.93%) | 31,324,789 |
15 Jun 2021 | CNY | 9.05 | 9.37 | 8.9 | 9.16 | 9.16 | +0.28 (+3.15%) | 23,320,020 |
11 Jun 2021 | CNY | 9.03 | 9.16 | 8.87 | 8.88 | 8.88 | -0.2 (-2.20%) | 18,855,052 |
10 Jun 2021 | CNY | 8.54 | 9.29 | 8.49 | 9.08 | 9.08 | +0.49 (+5.70%) | 32,819,706 |
9 Jun 2021 | CNY | 8.7 | 8.77 | 8.55 | 8.59 | 8.59 | -0.13 (-1.49%) | 8,376,988 |
8 Jun 2021 | CNY | 8.68 | 8.89 | 8.59 | 8.72 | 8.72 | +0.06 (+0.69%) | 13,111,930 |
7 Jun 2021 | CNY | 8.56 | 8.7 | 8.52 | 8.66 | 8.66 | +0.09 (+1.05%) | 10,481,200 |
4 Jun 2021 | CNY | 8.4 | 8.63 | 8.38 | 8.57 | 8.57 | +0.11 (+1.30%) | 7,340,747 |
3 Jun 2021 | CNY | 8.55 | 8.64 | 8.45 | 8.46 | 8.46 | -0.01 (-0.12%) | 7,275,053 |
2 Jun 2021 | CNY | 8.63 | 8.67 | 8.4 | 8.47 | 8.47 | -0.16 (-1.85%) | 8,073,815 |