Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 10.52 | 10.92 | 10.41 | 10.69 | 10.69 | +0.08 (+0.75%) | 13,540,770 |
24 Aug 2021 | CNY | 10.55 | 10.73 | 10.34 | 10.61 | 10.61 | +0.04 (+0.38%) | 16,012,993 |
23 Aug 2021 | CNY | 9.63 | 10.66 | 9.47 | 10.57 | 10.57 | +0.82 (+8.41%) | 24,729,594 |
20 Aug 2021 | CNY | 9.75 | 9.91 | 8.96 | 9.75 | 9.75 | -0.21 (-2.11%) | 24,752,386 |
19 Aug 2021 | CNY | 10.07 | 10.18 | 9.8 | 9.96 | 9.96 | -0.11 (-1.09%) | 13,711,884 |
18 Aug 2021 | CNY | 9.61 | 10.2 | 9.41 | 10.07 | 10.07 | +0.48 (+5.01%) | 22,068,938 |
17 Aug 2021 | CNY | 9.32 | 9.98 | 9.19 | 9.59 | 9.59 | +0.2 (+2.13%) | 21,877,618 |
16 Aug 2021 | CNY | 9.67 | 9.88 | 9.32 | 9.39 | 9.39 | -0.17 (-1.78%) | 14,995,963 |
13 Aug 2021 | CNY | 9.15 | 9.69 | 9.11 | 9.56 | 9.56 | +0.41 (+4.48%) | 20,192,812 |
12 Aug 2021 | CNY | 9.24 | 9.29 | 9.08 | 9.15 | 9.15 | -0.1 (-1.08%) | 9,035,685 |
11 Aug 2021 | CNY | 9.17 | 9.33 | 9.05 | 9.25 | 9.25 | +0.04 (+0.43%) | 11,978,781 |
10 Aug 2021 | CNY | 9.1 | 9.34 | 9.01 | 9.21 | 9.21 | +0.1 (+1.10%) | 15,875,902 |
9 Aug 2021 | CNY | 9.17 | 9.42 | 9.09 | 9.11 | 9.11 | -0.07 (-0.76%) | 15,166,900 |
6 Aug 2021 | CNY | 9.09 | 9.29 | 9.02 | 9.18 | 9.18 | +0.07 (+0.77%) | 13,059,440 |
5 Aug 2021 | CNY | 9.34 | 9.35 | 9.02 | 9.11 | 9.11 | -0.18 (-1.94%) | 14,358,138 |
4 Aug 2021 | CNY | 9.14 | 9.46 | 9.06 | 9.29 | 9.29 | +0.14 (+1.53%) | 17,339,935 |
3 Aug 2021 | CNY | 9.5 | 9.76 | 9.02 | 9.15 | 9.15 | -0.32 (-3.38%) | 29,652,905 |
2 Aug 2021 | CNY | 9.68 | 10.4 | 9.38 | 9.47 | 9.47 | -0.03 (-0.32%) | 37,263,258 |
30 Jul 2021 | CNY | 8.97 | 9.5 | 8.88 | 9.5 | 9.5 | +0.36 (+3.94%) | 33,559,266 |
29 Jul 2021 | CNY | 8.53 | 9.32 | 8.49 | 9.14 | 9.14 | +0.46 (+5.30%) | 38,974,406 |
28 Jul 2021 | CNY | 8.86 | 8.86 | 8.26 | 8.68 | 8.68 | -0.27 (-3.02%) | 36,118,635 |
27 Jul 2021 | CNY | 8.14 | 8.95 | 8.14 | 8.95 | 8.95 | +0.81 (+9.95%) | 31,496,351 |
26 Jul 2021 | CNY | 7.96 | 8.21 | 7.9 | 8.14 | 8.14 | +0.23 (+2.91%) | 14,958,453 |
23 Jul 2021 | CNY | 7.84 | 8.01 | 7.78 | 7.91 | 7.91 | +0.04 (+0.51%) | 10,237,195 |
22 Jul 2021 | CNY | 7.58 | 8.13 | 7.55 | 7.87 | 7.87 | +0.27 (+3.55%) | 17,561,353 |
21 Jul 2021 | CNY | 7.64 | 7.69 | 7.53 | 7.6 | 7.6 | -0.05 (-0.65%) | 5,991,002 |
20 Jul 2021 | CNY | 7.71 | 7.72 | 7.59 | 7.65 | 7.65 | -0.13 (-1.67%) | 5,893,400 |
19 Jul 2021 | CNY | 7.59 | 7.79 | 7.57 | 7.78 | 7.78 | +0.15 (+1.97%) | 9,609,342 |
16 Jul 2021 | CNY | 7.51 | 7.78 | 7.46 | 7.63 | 7.63 | +0.13 (+1.73%) | 10,561,300 |
15 Jul 2021 | CNY | 7.5 | 7.59 | 7.44 | 7.5 | 7.5 | -0.02 (-0.27%) | 5,281,139 |