Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | CNY | 9.08 | 9.15 | 9 | 9.13 | 9.13 | +0.05 (+0.55%) | 19,613,111 |
5 Jul 2021 | CNY | 8.91 | 9.13 | 8.9 | 9.08 | 9.08 | +0.09 (+1.00%) | 15,810,274 |
2 Jul 2021 | CNY | 8.88 | 9.04 | 8.78 | 8.99 | 8.99 | +0.09 (+1.01%) | 15,659,699 |
1 Jul 2021 | CNY | 8.98 | 9.15 | 8.89 | 8.9 | 8.9 | -0.11 (-1.22%) | 18,285,733 |
30 Jun 2021 | CNY | 9.13 | 9.13 | 8.95 | 9.01 | 9.01 | -0.14 (-1.53%) | 17,675,565 |
29 Jun 2021 | CNY | 9.12 | 9.24 | 9.04 | 9.15 | 9.15 | +0.04 (+0.44%) | 21,036,887 |
28 Jun 2021 | CNY | 9.16 | 9.24 | 9.08 | 9.11 | 9.11 | -0.05 (-0.55%) | 15,452,465 |
25 Jun 2021 | CNY | 9.13 | 9.18 | 9.08 | 9.16 | 9.16 | -0.02 (-0.22%) | 17,292,227 |
24 Jun 2021 | CNY | 9.04 | 9.27 | 8.98 | 9.18 | 9.18 | +0.14 (+1.55%) | 22,681,348 |
23 Jun 2021 | CNY | 9.08 | 9.09 | 8.97 | 9.04 | 9.04 | -0.04 (-0.44%) | 16,188,663 |
22 Jun 2021 | CNY | 8.9 | 9.1 | 8.9 | 9.08 | 9.08 | +0.18 (+2.02%) | 19,896,340 |
21 Jun 2021 | CNY | 8.85 | 8.99 | 8.82 | 8.9 | 8.9 | -0.02 (-0.22%) | 16,536,209 |
18 Jun 2021 | CNY | 9.06 | 9.07 | 8.8 | 8.92 | 8.92 | -0.18 (-1.98%) | 22,746,288 |
17 Jun 2021 | CNY | 9.12 | 9.19 | 9.09 | 9.1 | 9.1 | -0.11 (-1.19%) | 14,498,335 |
16 Jun 2021 | CNY | 9.14 | 9.26 | 9.08 | 9.21 | 9.21 | +0.02 (+0.22%) | 16,861,871 |
15 Jun 2021 | CNY | 9.19 | 9.26 | 9.06 | 9.19 | 9.19 | 0.0 (0.0%) | 17,183,537 |
11 Jun 2021 | CNY | 9.26 | 9.32 | 9.11 | 9.19 | 9.19 | -0.1 (-1.08%) | 23,240,012 |
10 Jun 2021 | CNY | 9.6 | 9.6 | 9.25 | 9.29 | 9.29 | -0.32 (-3.33%) | 43,219,980 |
9 Jun 2021 | CNY | 9.65 | 9.7 | 9.52 | 9.61 | 9.61 | -0.09 (-0.93%) | 19,721,374 |
8 Jun 2021 | CNY | 9.9 | 9.93 | 9.66 | 9.7 | 9.7 | -0.2 (-2.02%) | 25,809,656 |
7 Jun 2021 | CNY | 9.64 | 9.92 | 9.58 | 9.9 | 9.9 | +0.24 (+2.48%) | 31,090,817 |
4 Jun 2021 | CNY | 9.63 | 9.74 | 9.51 | 9.66 | 9.66 | +0.04 (+0.42%) | 25,618,755 |
3 Jun 2021 | CNY | 9.65 | 9.85 | 9.61 | 9.62 | 9.62 | -0.05 (-0.52%) | 27,574,390 |
2 Jun 2021 | CNY | 10.06 | 10.06 | 9.67 | 9.67 | 9.67 | -0.38 (-3.78%) | 42,068,813 |
1 Jun 2021 | CNY | 9.94 | 10.07 | 9.88 | 10.05 | 10.05 | +0.09 (+0.90%) | 29,381,219 |
31 May 2021 | CNY | 10.07 | 10.09 | 9.93 | 9.96 | 9.96 | -0.1 (-0.99%) | 30,167,495 |
28 May 2021 | CNY | 10.17 | 10.21 | 10.01 | 10.06 | 10.06 | -0.04 (-0.40%) | 35,046,751 |
27 May 2021 | CNY | 10.21 | 10.41 | 10.08 | 10.1 | 10.1 | -0.15 (-1.46%) | 49,631,583 |
26 May 2021 | CNY | 9.95 | 10.44 | 9.92 | 10.25 | 10.25 | +0.39 (+3.96%) | 71,809,996 |
25 May 2021 | CNY | 9.73 | 9.91 | 9.6 | 9.86 | 9.86 | +0.11 (+1.13%) | 31,466,364 |