Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | CNY | 8.35 | 8.63 | 8.31 | 8.47 | 8.47 | -0.25 (-2.87%) | 23,881,209 |
14 Oct 2021 | CNY | 8.24 | 8.72 | 8.04 | 8.72 | 8.72 | +0.79 (+9.96%) | 25,113,801 |
13 Oct 2021 | CNY | 7.89 | 7.93 | 7.63 | 7.93 | 7.93 | +0.1 (+1.28%) | 9,674,200 |
12 Oct 2021 | CNY | 8.15 | 8.35 | 7.74 | 7.83 | 7.83 | -0.3 (-3.69%) | 12,297,838 |
11 Oct 2021 | CNY | 8.23 | 8.3 | 7.99 | 8.13 | 8.13 | -0.08 (-0.97%) | 9,494,591 |
8 Oct 2021 | CNY | 8.2 | 8.35 | 8.08 | 8.21 | 8.21 | +0.08 (+0.98%) | 10,396,400 |
30 Sep 2021 | CNY | 7.9 | 8.2 | 7.89 | 8.13 | 8.13 | +0.31 (+3.96%) | 12,876,900 |
29 Sep 2021 | CNY | 8.11 | 8.28 | 7.8 | 7.82 | 7.82 | -0.35 (-4.28%) | 14,404,437 |
28 Sep 2021 | CNY | 8.18 | 8.29 | 8.03 | 8.17 | 8.17 | +0.02 (+0.25%) | 13,019,648 |
27 Sep 2021 | CNY | 8.78 | 8.79 | 8 | 8.15 | 8.15 | -0.63 (-7.18%) | 22,657,100 |
24 Sep 2021 | CNY | 9.18 | 9.37 | 8.74 | 8.78 | 8.78 | -0.38 (-4.15%) | 26,109,832 |
23 Sep 2021 | CNY | 9.77 | 9.94 | 9.07 | 9.16 | 9.16 | -0.44 (-4.58%) | 31,964,845 |
22 Sep 2021 | CNY | 9.47 | 9.87 | 9.37 | 9.6 | 9.6 | -0.16 (-1.64%) | 23,596,403 |
17 Sep 2021 | CNY | 10.3 | 10.45 | 9.46 | 9.76 | 9.76 | -0.42 (-4.13%) | 35,877,873 |
16 Sep 2021 | CNY | 10.98 | 11.18 | 10.11 | 10.18 | 10.18 | -0.55 (-5.13%) | 61,355,479 |
15 Sep 2021 | CNY | 9.8 | 10.73 | 9.76 | 10.73 | 10.73 | +0.98 (+10.05%) | 38,753,526 |
14 Sep 2021 | CNY | 10.04 | 10.11 | 9.65 | 9.75 | 9.75 | -0.38 (-3.75%) | 28,987,903 |
13 Sep 2021 | CNY | 9.65 | 10.39 | 9.65 | 10.13 | 10.13 | +0.57 (+5.96%) | 37,262,811 |
10 Sep 2021 | CNY | 9.9 | 10.11 | 9.55 | 9.56 | 9.56 | -0.34 (-3.43%) | 32,270,701 |
9 Sep 2021 | CNY | 9.76 | 10.04 | 9.67 | 9.9 | 9.9 | +0.15 (+1.54%) | 26,691,174 |
8 Sep 2021 | CNY | 9.74 | 9.82 | 9.56 | 9.75 | 9.75 | +0.03 (+0.31%) | 21,579,582 |
7 Sep 2021 | CNY | 9.8 | 9.81 | 9.36 | 9.72 | 9.72 | +0.1 (+1.04%) | 19,396,630 |
6 Sep 2021 | CNY | 9.8 | 9.89 | 9.2 | 9.62 | 9.62 | 0.0 (0.0%) | 27,998,423 |
3 Sep 2021 | CNY | 9.91 | 10.15 | 9.54 | 9.62 | 9.62 | -0.26 (-2.63%) | 25,975,312 |
2 Sep 2021 | CNY | 9.52 | 10.07 | 9.42 | 9.88 | 9.88 | +0.21 (+2.17%) | 35,322,793 |
1 Sep 2021 | CNY | 10.29 | 10.48 | 9.47 | 9.67 | 9.67 | -0.58 (-5.66%) | 44,327,910 |
31 Aug 2021 | CNY | 9.6 | 10.37 | 9.47 | 10.25 | 10.25 | +0.41 (+4.17%) | 40,132,035 |
30 Aug 2021 | CNY | 9.84 | 10.22 | 9.68 | 9.84 | 9.84 | +0.14 (+1.44%) | 45,908,197 |
27 Aug 2021 | CNY | 9.45 | 9.89 | 9.17 | 9.7 | 9.7 | +0.25 (+2.65%) | 51,719,421 |
26 Aug 2021 | CNY | 9 | 9.91 | 8.89 | 9.45 | 9.45 | +0.44 (+4.88%) | 72,507,103 |