Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | CNY | 8.87 | 8.96 | 8.65 | 8.7 | 8.7 | -0.2 (-2.25%) | 25,166,236 |
16 Aug 2021 | CNY | 9 | 9.09 | 8.82 | 8.9 | 8.9 | -0.1 (-1.11%) | 24,317,702 |
13 Aug 2021 | CNY | 8.8 | 9.06 | 8.74 | 9 | 9 | +0.17 (+1.93%) | 29,671,705 |
12 Aug 2021 | CNY | 8.75 | 8.91 | 8.71 | 8.83 | 8.83 | +0.08 (+0.91%) | 22,378,566 |
11 Aug 2021 | CNY | 8.77 | 8.8 | 8.7 | 8.75 | 8.75 | -0.04 (-0.46%) | 15,618,766 |
10 Aug 2021 | CNY | 8.7 | 8.82 | 8.69 | 8.79 | 8.79 | +0.06 (+0.69%) | 18,800,669 |
9 Aug 2021 | CNY | 8.53 | 8.8 | 8.51 | 8.73 | 8.73 | +0.17 (+1.99%) | 20,980,689 |
6 Aug 2021 | CNY | 8.69 | 8.69 | 8.48 | 8.56 | 8.56 | -0.07 (-0.81%) | 20,017,392 |
5 Aug 2021 | CNY | 8.73 | 8.73 | 8.6 | 8.63 | 8.63 | -0.13 (-1.48%) | 19,323,281 |
4 Aug 2021 | CNY | 8.73 | 8.82 | 8.68 | 8.76 | 8.76 | +0.01 (+0.11%) | 17,440,571 |
3 Aug 2021 | CNY | 8.68 | 8.83 | 8.66 | 8.75 | 8.75 | +0.01 (+0.11%) | 17,927,243 |
2 Aug 2021 | CNY | 8.52 | 8.77 | 8.42 | 8.74 | 8.74 | +0.19 (+2.22%) | 21,883,520 |
30 Jul 2021 | CNY | 8.64 | 8.64 | 8.4 | 8.55 | 8.55 | -0.08 (-0.93%) | 19,768,024 |
29 Jul 2021 | CNY | 8.63 | 8.68 | 8.55 | 8.63 | 8.63 | +0.08 (+0.94%) | 21,788,433 |
28 Jul 2021 | CNY | 8.91 | 8.97 | 8.5 | 8.55 | 8.55 | -0.42 (-4.68%) | 38,239,784 |
27 Jul 2021 | CNY | 9.45 | 9.48 | 8.96 | 8.97 | 8.97 | -0.44 (-4.68%) | 42,940,282 |
26 Jul 2021 | CNY | 9.32 | 9.48 | 9.25 | 9.41 | 9.41 | +0.06 (+0.64%) | 36,453,522 |
23 Jul 2021 | CNY | 9.5 | 9.52 | 9.23 | 9.35 | 9.35 | -0.18 (-1.89%) | 40,829,117 |
22 Jul 2021 | CNY | 9.48 | 9.59 | 9.36 | 9.53 | 9.53 | +0.1 (+1.06%) | 34,900,042 |
21 Jul 2021 | CNY | 9.48 | 9.56 | 9.35 | 9.43 | 9.43 | -0.04 (-0.42%) | 29,316,528 |
20 Jul 2021 | CNY | 9.51 | 9.74 | 9.41 | 9.47 | 9.47 | -0.17 (-1.76%) | 35,831,268 |
19 Jul 2021 | CNY | 9.44 | 9.69 | 9.33 | 9.64 | 9.64 | +0.2 (+2.12%) | 45,568,256 |
16 Jul 2021 | CNY | 9.24 | 9.46 | 9.2 | 9.44 | 9.44 | +0.13 (+1.40%) | 28,109,458 |
15 Jul 2021 | CNY | 9.29 | 9.39 | 9.18 | 9.31 | 9.31 | -0.01 (-0.11%) | 21,625,922 |
14 Jul 2021 | CNY | 9.21 | 9.4 | 9.18 | 9.32 | 9.32 | +0.13 (+1.41%) | 39,506,725 |
13 Jul 2021 | CNY | 9.26 | 9.31 | 9.13 | 9.19 | 9.19 | +0.06 (+0.66%) | 24,120,263 |
12 Jul 2021 | CNY | 9.21 | 9.26 | 9.04 | 9.13 | 9.13 | 0.0 (0.0%) | 22,572,259 |
9 Jul 2021 | CNY | 8.86 | 9.18 | 8.86 | 9.13 | 9.13 | +0.19 (+2.13%) | 21,954,626 |
8 Jul 2021 | CNY | 9.12 | 9.14 | 8.94 | 8.94 | 8.94 | -0.2 (-2.19%) | 20,849,008 |
7 Jul 2021 | CNY | 9.09 | 9.16 | 9.05 | 9.14 | 9.14 | +0.01 (+0.11%) | 15,225,730 |