Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2021 | CNY | 8.43 | 8.53 | 8.13 | 8.52 | 8.52 | +0.09 (+1.07%) | 30,356,723 |
29 Sep 2021 | CNY | 8.75 | 8.94 | 8.36 | 8.43 | 8.43 | -0.71 (-7.77%) | 40,869,307 |
28 Sep 2021 | CNY | 8.64 | 9.28 | 8.62 | 9.14 | 9.14 | +0.66 (+7.78%) | 56,002,895 |
27 Sep 2021 | CNY | 8.91 | 9.08 | 8.37 | 8.48 | 8.48 | -0.26 (-2.97%) | 44,855,784 |
24 Sep 2021 | CNY | 9.33 | 9.42 | 8.62 | 8.74 | 8.74 | -0.59 (-6.32%) | 54,651,074 |
23 Sep 2021 | CNY | 9.65 | 9.76 | 9.21 | 9.33 | 9.33 | -0.62 (-6.23%) | 64,442,793 |
22 Sep 2021 | CNY | 9.11 | 10.18 | 8.85 | 9.95 | 9.95 | +0.58 (+6.19%) | 78,768,716 |
17 Sep 2021 | CNY | 8.64 | 9.77 | 8.62 | 9.37 | 9.37 | +0.48 (+5.40%) | 99,058,181 |
16 Sep 2021 | CNY | 8.43 | 9.14 | 8.42 | 8.89 | 8.89 | +0.58 (+6.98%) | 87,497,875 |
15 Sep 2021 | CNY | 8.19 | 8.39 | 8.12 | 8.31 | 8.31 | +0.06 (+0.73%) | 14,123,702 |
14 Sep 2021 | CNY | 8.61 | 8.69 | 8.22 | 8.25 | 8.25 | -0.16 (-1.90%) | 24,449,996 |
13 Sep 2021 | CNY | 8.27 | 8.45 | 8.11 | 8.41 | 8.41 | +0.11 (+1.33%) | 24,924,219 |
10 Sep 2021 | CNY | 8.6 | 8.79 | 8.26 | 8.3 | 8.3 | -0.46 (-5.25%) | 53,190,673 |
9 Sep 2021 | CNY | 8.25 | 8.99 | 8.25 | 8.76 | 8.76 | +0.59 (+7.22%) | 74,512,541 |
8 Sep 2021 | CNY | 8.37 | 8.44 | 8.15 | 8.17 | 8.17 | -0.23 (-2.74%) | 26,210,524 |
7 Sep 2021 | CNY | 8.6 | 8.94 | 8.36 | 8.4 | 8.4 | -0.2 (-2.33%) | 38,737,558 |
6 Sep 2021 | CNY | 8.29 | 8.65 | 8.2 | 8.6 | 8.6 | +0.32 (+3.86%) | 19,269,048 |
3 Sep 2021 | CNY | 8.2 | 8.53 | 8.05 | 8.28 | 8.28 | +0.03 (+0.36%) | 15,786,784 |
2 Sep 2021 | CNY | 7.87 | 8.33 | 7.84 | 8.25 | 8.25 | +0.38 (+4.83%) | 14,438,398 |
1 Sep 2021 | CNY | 8.19 | 8.19 | 7.6 | 7.87 | 7.87 | -0.24 (-2.96%) | 13,925,721 |
31 Aug 2021 | CNY | 7.91 | 8.11 | 7.82 | 8.11 | 8.11 | +0.18 (+2.27%) | 10,160,832 |
30 Aug 2021 | CNY | 8.06 | 8.14 | 7.9 | 7.93 | 7.93 | -0.11 (-1.37%) | 10,465,665 |
27 Aug 2021 | CNY | 8.09 | 8.31 | 8 | 8.04 | 8.04 | -0.02 (-0.25%) | 11,207,315 |
26 Aug 2021 | CNY | 8.11 | 8.23 | 8.04 | 8.06 | 8.06 | -0.12 (-1.47%) | 10,550,291 |
25 Aug 2021 | CNY | 8.45 | 8.45 | 8.03 | 8.18 | 8.18 | -0.3 (-3.54%) | 15,480,280 |
24 Aug 2021 | CNY | 8.16 | 8.67 | 8.1 | 8.48 | 8.48 | +0.39 (+4.82%) | 24,396,144 |
23 Aug 2021 | CNY | 8.3 | 8.5 | 8.02 | 8.09 | 8.09 | +0.19 (+2.41%) | 18,525,790 |
20 Aug 2021 | CNY | 7.88 | 7.99 | 7.76 | 7.9 | 7.9 | +0.05 (+0.64%) | 6,197,710 |
19 Aug 2021 | CNY | 7.97 | 8.2 | 7.83 | 7.85 | 7.85 | -0.13 (-1.63%) | 8,442,899 |
18 Aug 2021 | CNY | 7.68 | 8.1 | 7.67 | 7.98 | 7.98 | +0.23 (+2.97%) | 10,761,600 |