Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | CNY | 9.53 | 10.34 | 9.36 | 10.34 | 10.34 | +0.94 (+10%) | 29,547,172 |
14 Oct 2021 | CNY | 9.02 | 9.5 | 8.91 | 9.4 | 9.4 | +0.38 (+4.21%) | 8,010,707 |
13 Oct 2021 | CNY | 8.8 | 9.05 | 8.8 | 9.02 | 9.02 | +0.22 (+2.50%) | 5,101,700 |
12 Oct 2021 | CNY | 8.82 | 8.88 | 8.62 | 8.8 | 8.8 | -0.02 (-0.23%) | 4,006,495 |
11 Oct 2021 | CNY | 8.72 | 8.98 | 8.58 | 8.82 | 8.82 | +0.18 (+2.08%) | 4,264,983 |
8 Oct 2021 | CNY | 8.44 | 8.93 | 8.34 | 8.64 | 8.64 | +0.32 (+3.85%) | 6,312,951 |
30 Sep 2021 | CNY | 8.17 | 8.48 | 8.14 | 8.32 | 8.32 | +0.15 (+1.84%) | 3,828,540 |
29 Sep 2021 | CNY | 8.52 | 8.52 | 8.11 | 8.17 | 8.17 | -0.35 (-4.11%) | 4,586,588 |
28 Sep 2021 | CNY | 8.35 | 8.6 | 8.31 | 8.52 | 8.52 | +0.07 (+0.83%) | 4,265,305 |
27 Sep 2021 | CNY | 9.39 | 9.42 | 8.45 | 8.45 | 8.45 | -0.94 (-10.01%) | 10,644,300 |
24 Sep 2021 | CNY | 9.34 | 9.56 | 9.22 | 9.39 | 9.39 | +0.01 (+0.11%) | 6,282,267 |
23 Sep 2021 | CNY | 8.92 | 9.47 | 8.92 | 9.38 | 9.38 | +0.45 (+5.04%) | 7,863,008 |
22 Sep 2021 | CNY | 8.99 | 9.06 | 8.86 | 8.93 | 8.93 | -0.17 (-1.87%) | 3,817,400 |
17 Sep 2021 | CNY | 9.12 | 9.17 | 8.84 | 9.1 | 9.1 | -0.02 (-0.22%) | 4,849,588 |
16 Sep 2021 | CNY | 9.44 | 9.46 | 9.09 | 9.12 | 9.12 | -0.33 (-3.49%) | 7,320,312 |
15 Sep 2021 | CNY | 9.12 | 9.72 | 9.06 | 9.45 | 9.45 | +0.39 (+4.30%) | 12,658,852 |
14 Sep 2021 | CNY | 8.9 | 9.15 | 8.83 | 9.06 | 9.06 | +0.14 (+1.57%) | 6,398,350 |
13 Sep 2021 | CNY | 9 | 9.03 | 8.8 | 8.92 | 8.92 | +0.04 (+0.45%) | 3,677,502 |
10 Sep 2021 | CNY | 9.05 | 9.13 | 8.85 | 8.88 | 8.88 | -0.2 (-2.20%) | 7,402,419 |
9 Sep 2021 | CNY | 9.05 | 9.21 | 8.99 | 9.08 | 9.08 | -0.04 (-0.44%) | 5,702,192 |
8 Sep 2021 | CNY | 8.83 | 9.23 | 8.79 | 9.12 | 9.12 | +0.23 (+2.59%) | 9,757,911 |
7 Sep 2021 | CNY | 8.87 | 8.95 | 8.74 | 8.89 | 8.89 | +0.01 (+0.11%) | 6,547,399 |
6 Sep 2021 | CNY | 8.79 | 9.05 | 8.77 | 8.88 | 8.88 | -0.02 (-0.22%) | 8,493,368 |
3 Sep 2021 | CNY | 8.31 | 8.99 | 8.29 | 8.9 | 8.9 | +0.6 (+7.23%) | 15,363,630 |
2 Sep 2021 | CNY | 8.32 | 8.37 | 8.26 | 8.3 | 8.3 | -0.08 (-0.95%) | 4,295,844 |
1 Sep 2021 | CNY | 8.21 | 8.57 | 8.21 | 8.38 | 8.38 | +0.14 (+1.70%) | 5,903,587 |
31 Aug 2021 | CNY | 8.29 | 8.37 | 8.18 | 8.24 | 8.24 | -0.08 (-0.96%) | 4,386,567 |
30 Aug 2021 | CNY | 8.55 | 8.64 | 8.31 | 8.32 | 8.32 | -0.23 (-2.69%) | 5,653,357 |
27 Aug 2021 | CNY | 8.5 | 8.58 | 8.46 | 8.55 | 8.55 | +0.03 (+0.35%) | 3,788,249 |
26 Aug 2021 | CNY | 8.59 | 8.72 | 8.5 | 8.52 | 8.52 | -0.1 (-1.16%) | 5,943,137 |