Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 9.01 | 9.13 | 8.8 | 8.82 | 8.82 | -0.26 (-2.86%) | 14,104,105 |
13 Jul 2021 | CNY | 8.88 | 9.17 | 8.7 | 9.08 | 9.08 | +0.38 (+4.37%) | 19,783,470 |
12 Jul 2021 | CNY | 9.05 | 9.17 | 8.69 | 8.7 | 8.7 | -0.29 (-3.23%) | 23,999,555 |
9 Jul 2021 | CNY | 8.9 | 9.05 | 8.8 | 8.99 | 8.99 | +0.06 (+0.67%) | 15,530,237 |
8 Jul 2021 | CNY | 8.84 | 9.08 | 8.75 | 8.93 | 8.93 | +0.1 (+1.13%) | 22,212,250 |
7 Jul 2021 | CNY | 8.46 | 8.9 | 8.43 | 8.83 | 8.83 | +0.33 (+3.88%) | 23,190,906 |
6 Jul 2021 | CNY | 8.5 | 8.59 | 8.34 | 8.5 | 8.5 | 0.0 (0.0%) | 9,789,799 |
5 Jul 2021 | CNY | 8.28 | 8.59 | 8.26 | 8.5 | 8.5 | +0.23 (+2.78%) | 13,161,186 |
2 Jul 2021 | CNY | 8.28 | 8.45 | 8.23 | 8.27 | 8.27 | -0.04 (-0.48%) | 10,624,772 |
1 Jul 2021 | CNY | 8.18 | 8.38 | 8.06 | 8.31 | 8.31 | +0.2 (+2.47%) | 9,651,356 |
30 Jun 2021 | CNY | 8.19 | 8.23 | 8.06 | 8.11 | 8.11 | -0.06 (-0.73%) | 7,147,889 |
29 Jun 2021 | CNY | 8.28 | 8.35 | 8.14 | 8.17 | 8.17 | -0.13 (-1.57%) | 6,642,441 |
28 Jun 2021 | CNY | 8.3 | 8.42 | 8.28 | 8.3 | 8.3 | -0.04 (-0.48%) | 6,284,900 |
25 Jun 2021 | CNY | 8.41 | 8.43 | 8.21 | 8.34 | 8.34 | -0.08 (-0.95%) | 9,449,900 |
24 Jun 2021 | CNY | 8.42 | 8.47 | 8.34 | 8.42 | 8.42 | 0.0 (0.0%) | 7,266,172 |
23 Jun 2021 | CNY | 8.4 | 8.51 | 8.36 | 8.42 | 8.42 | +0.03 (+0.36%) | 9,939,555 |
22 Jun 2021 | CNY | 8.34 | 8.44 | 8.28 | 8.39 | 8.39 | +0.07 (+0.84%) | 8,855,200 |
21 Jun 2021 | CNY | 8.31 | 8.41 | 8.21 | 8.32 | 8.32 | +0.01 (+0.12%) | 9,636,246 |
18 Jun 2021 | CNY | 8.21 | 8.49 | 8.12 | 8.31 | 8.31 | +0.19 (+2.34%) | 13,226,288 |
17 Jun 2021 | CNY | 8.22 | 8.26 | 8.06 | 8.12 | 8.12 | -0.02 (-0.25%) | 10,163,894 |
16 Jun 2021 | CNY | 8.48 | 8.59 | 8.09 | 8.14 | 8.14 | -0.34 (-4.01%) | 19,446,410 |
15 Jun 2021 | CNY | 8.62 | 8.8 | 8.42 | 8.48 | 8.48 | -0.06 (-0.70%) | 16,332,557 |
11 Jun 2021 | CNY | 8.41 | 8.6 | 8.34 | 8.54 | 8.54 | +0.23 (+2.77%) | 21,187,627 |
10 Jun 2021 | CNY | 8.38 | 8.42 | 8.2 | 8.31 | 8.31 | -0.1 (-1.19%) | 17,763,888 |
9 Jun 2021 | CNY | 8.32 | 8.61 | 8.27 | 8.41 | 8.41 | +0.16 (+1.94%) | 29,825,061 |
8 Jun 2021 | CNY | 7.83 | 8.46 | 7.77 | 8.25 | 8.25 | +0.54 (+7.00%) | 34,302,484 |
7 Jun 2021 | CNY | 7.73 | 7.8 | 7.67 | 7.71 | 7.71 | -0.02 (-0.26%) | 5,164,638 |
4 Jun 2021 | CNY | 7.75 | 7.76 | 7.68 | 7.73 | 7.73 | -0.04 (-0.51%) | 4,207,140 |
3 Jun 2021 | CNY | 7.81 | 7.85 | 7.75 | 7.77 | 7.77 | -0.04 (-0.51%) | 5,692,055 |
2 Jun 2021 | CNY | 7.89 | 7.92 | 7.8 | 7.81 | 7.81 | -0.08 (-1.01%) | 5,067,658 |