Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2021 | CNY | 10.37 | 11 | 10.17 | 10.38 | 10.38 | +0.22 (+2.17%) | 9,894,300 |
30 Sep 2021 | CNY | 9.99 | 10.28 | 9.85 | 10.16 | 10.16 | +0.16 (+1.60%) | 5,524,320 |
29 Sep 2021 | CNY | 10.12 | 10.6 | 9.95 | 10 | 10 | -0.1 (-0.99%) | 7,923,074 |
28 Sep 2021 | CNY | 9.82 | 10.38 | 9.61 | 10.1 | 10.1 | +0.26 (+2.64%) | 6,450,910 |
27 Sep 2021 | CNY | 10.49 | 10.5 | 9.36 | 9.84 | 9.84 | -0.36 (-3.53%) | 9,192,592 |
24 Sep 2021 | CNY | 10.48 | 10.57 | 10.12 | 10.2 | 10.2 | -0.43 (-4.05%) | 8,406,508 |
23 Sep 2021 | CNY | 11.45 | 11.65 | 10.59 | 10.63 | 10.63 | -0.53 (-4.75%) | 12,807,377 |
22 Sep 2021 | CNY | 10.46 | 11.19 | 10.3 | 11.16 | 11.16 | +0.55 (+5.18%) | 11,812,535 |
17 Sep 2021 | CNY | 10.61 | 10.9 | 10.3 | 10.61 | 10.61 | -0.04 (-0.38%) | 8,620,156 |
16 Sep 2021 | CNY | 10.79 | 11.3 | 10.62 | 10.65 | 10.65 | -0.13 (-1.21%) | 9,383,485 |
15 Sep 2021 | CNY | 10.57 | 10.85 | 10.48 | 10.78 | 10.78 | +0.22 (+2.08%) | 7,745,106 |
14 Sep 2021 | CNY | 11.1 | 11.19 | 10.5 | 10.56 | 10.56 | -0.45 (-4.09%) | 9,909,502 |
13 Sep 2021 | CNY | 10.66 | 11.17 | 10.12 | 11.01 | 11.01 | +0.31 (+2.90%) | 13,630,803 |
10 Sep 2021 | CNY | 10.99 | 11.08 | 10.46 | 10.7 | 10.7 | -0.27 (-2.46%) | 12,086,694 |
9 Sep 2021 | CNY | 11.12 | 11.33 | 10.75 | 10.97 | 10.97 | -0.15 (-1.35%) | 14,773,050 |
8 Sep 2021 | CNY | 10.6 | 11.49 | 10.2 | 11.12 | 11.12 | +0.51 (+4.81%) | 20,221,039 |
7 Sep 2021 | CNY | 10.1 | 11.01 | 10.1 | 10.61 | 10.61 | +0.52 (+5.15%) | 25,508,164 |
6 Sep 2021 | CNY | 9.18 | 10.09 | 9.17 | 10.09 | 10.09 | +0.92 (+10.03%) | 13,140,888 |
3 Sep 2021 | CNY | 9.26 | 9.41 | 9.08 | 9.17 | 9.17 | -0.09 (-0.97%) | 6,103,954 |
2 Sep 2021 | CNY | 8.85 | 9.3 | 8.81 | 9.26 | 9.26 | +0.36 (+4.04%) | 6,546,847 |
1 Sep 2021 | CNY | 9.07 | 9.23 | 8.8 | 8.9 | 8.9 | -0.28 (-3.05%) | 6,645,432 |
31 Aug 2021 | CNY | 9.15 | 9.18 | 8.91 | 9.18 | 9.18 | -0.02 (-0.22%) | 5,193,323 |
30 Aug 2021 | CNY | 9.26 | 9.37 | 9.08 | 9.2 | 9.2 | 0.0 (0.0%) | 7,054,821 |
27 Aug 2021 | CNY | 9.01 | 9.27 | 8.93 | 9.2 | 9.2 | +0.19 (+2.11%) | 7,515,864 |
26 Aug 2021 | CNY | 9.1 | 9.23 | 8.96 | 9.01 | 9.01 | -0.12 (-1.31%) | 6,086,400 |
25 Aug 2021 | CNY | 9.21 | 9.25 | 8.86 | 9.13 | 9.13 | +0.03 (+0.33%) | 8,001,902 |
24 Aug 2021 | CNY | 8.86 | 9.18 | 8.79 | 9.1 | 9.1 | +0.24 (+2.71%) | 8,582,700 |
23 Aug 2021 | CNY | 8.47 | 8.92 | 8.4 | 8.86 | 8.86 | +0.38 (+4.48%) | 8,161,600 |
20 Aug 2021 | CNY | 8.54 | 8.54 | 8.2 | 8.48 | 8.48 | -0.06 (-0.70%) | 3,909,800 |
19 Aug 2021 | CNY | 8.66 | 8.69 | 7.95 | 8.54 | 8.54 | -0.22 (-2.51%) | 5,336,700 |