Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 10.8 | 11.08 | 10.5 | 10.86 | 10.86 | +0.52 (+5.03%) | 128,410,616 |
13 Jul 2021 | CNY | 9.33 | 10.34 | 9.2 | 10.34 | 10.34 | +0.94 (+10%) | 79,409,343 |
12 Jul 2021 | CNY | 9.4 | 9.64 | 9.36 | 9.4 | 9.4 | 0.0 (0.0%) | 31,406,109 |
9 Jul 2021 | CNY | 9.45 | 9.48 | 9.22 | 9.4 | 9.4 | -0.2 (-2.08%) | 27,480,977 |
8 Jul 2021 | CNY | 9.44 | 9.99 | 9.44 | 9.6 | 9.6 | +0.16 (+1.69%) | 44,000,833 |
7 Jul 2021 | CNY | 9.49 | 9.65 | 9.18 | 9.44 | 9.44 | -0.09 (-0.94%) | 32,167,131 |
6 Jul 2021 | CNY | 9.2 | 9.62 | 9.17 | 9.53 | 9.53 | +0.28 (+3.03%) | 35,394,357 |
5 Jul 2021 | CNY | 9.15 | 9.32 | 8.94 | 9.25 | 9.25 | +0.09 (+0.98%) | 30,626,079 |
2 Jul 2021 | CNY | 9.25 | 9.35 | 9.1 | 9.16 | 9.16 | -0.21 (-2.24%) | 23,141,572 |
1 Jul 2021 | CNY | 9.51 | 9.58 | 9.28 | 9.37 | 9.37 | -0.14 (-1.47%) | 23,519,215 |
30 Jun 2021 | CNY | 9.3 | 9.88 | 9.3 | 9.51 | 9.51 | +0.23 (+2.48%) | 36,728,151 |
29 Jun 2021 | CNY | 9.52 | 9.64 | 9.2 | 9.28 | 9.28 | -0.37 (-3.83%) | 41,507,783 |
28 Jun 2021 | CNY | 10.1 | 10.1 | 9.64 | 9.65 | 9.65 | -0.39 (-3.88%) | 45,280,313 |
25 Jun 2021 | CNY | 9.85 | 10.18 | 9.68 | 10.04 | 10.04 | +0.16 (+1.62%) | 47,678,919 |
24 Jun 2021 | CNY | 9.9 | 9.96 | 9.6 | 9.88 | 9.88 | -0.14 (-1.40%) | 36,731,114 |
23 Jun 2021 | CNY | 9.86 | 10.09 | 9.75 | 10.02 | 10.02 | +0.17 (+1.73%) | 51,125,705 |
22 Jun 2021 | CNY | 9.87 | 10.06 | 9.58 | 9.85 | 9.85 | -0.11 (-1.10%) | 51,719,755 |
21 Jun 2021 | CNY | 9.47 | 10.09 | 9.34 | 9.96 | 9.96 | +0.57 (+6.07%) | 59,355,147 |
18 Jun 2021 | CNY | 9.17 | 9.48 | 8.88 | 9.39 | 9.39 | +0.22 (+2.40%) | 42,303,262 |
17 Jun 2021 | CNY | 9.14 | 9.41 | 9.04 | 9.17 | 9.17 | +0.01 (+0.11%) | 35,920,664 |
16 Jun 2021 | CNY | 9.3 | 9.53 | 9.09 | 9.16 | 9.16 | -0.24 (-2.55%) | 34,272,509 |
15 Jun 2021 | CNY | 9.82 | 10.03 | 9.37 | 9.4 | 9.4 | -0.51 (-5.15%) | 37,914,444 |
11 Jun 2021 | CNY | 9.66 | 10.08 | 9.57 | 9.91 | 9.91 | +0.25 (+2.59%) | 51,602,815 |
10 Jun 2021 | CNY | 9.69 | 9.85 | 9.52 | 9.66 | 9.66 | +0.08 (+0.84%) | 36,285,596 |
9 Jun 2021 | CNY | 9.81 | 9.82 | 9.51 | 9.58 | 9.58 | -0.35 (-3.52%) | 46,931,971 |
8 Jun 2021 | CNY | 9.78 | 10.15 | 9.62 | 9.93 | 9.93 | +0.08 (+0.81%) | 54,439,783 |
7 Jun 2021 | CNY | 9.89 | 10.09 | 9.78 | 9.85 | 9.85 | -0.04 (-0.40%) | 38,443,491 |
4 Jun 2021 | CNY | 10.52 | 10.55 | 9.7 | 9.89 | 9.89 | -0.79 (-7.40%) | 85,706,327 |
3 Jun 2021 | CNY | 10.88 | 11.09 | 10.6 | 10.68 | 10.68 | -0.53 (-4.73%) | 68,492,965 |
2 Jun 2021 | CNY | 11.2 | 12 | 11.2 | 11.21 | 11.21 | -0.18 (-1.58%) | 91,870,840 |