Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | CNY | 8.95 | 8.95 | 8.38 | 8.39 | 8.39 | -0.38 (-4.33%) | 7,145,544 |
5 Jul 2021 | CNY | 8.91 | 9.11 | 8.57 | 8.77 | 8.77 | -0.03 (-0.34%) | 8,976,906 |
2 Jul 2021 | CNY | 9.02 | 9.09 | 8.75 | 8.8 | 8.8 | -0.25 (-2.76%) | 6,813,424 |
1 Jul 2021 | CNY | 9.1 | 9.19 | 9 | 9.05 | 9.05 | +0.02 (+0.22%) | 8,729,647 |
30 Jun 2021 | CNY | 9.43 | 9.7 | 8.83 | 9.03 | 9.03 | -0.36 (-3.83%) | 14,222,985 |
29 Jun 2021 | CNY | 9.51 | 9.57 | 9.27 | 9.39 | 9.39 | -0.18 (-1.88%) | 10,571,384 |
28 Jun 2021 | CNY | 9.51 | 9.59 | 9.22 | 9.57 | 9.57 | +0.01 (+0.10%) | 13,927,908 |
25 Jun 2021 | CNY | 9.36 | 9.57 | 9.35 | 9.56 | 9.56 | +0.13 (+1.38%) | 11,991,248 |
24 Jun 2021 | CNY | 9.43 | 9.6 | 9.29 | 9.43 | 9.43 | +0.02 (+0.21%) | 9,643,928 |
23 Jun 2021 | CNY | 9.37 | 9.52 | 9.16 | 9.41 | 9.41 | +0.04 (+0.43%) | 14,511,432 |
22 Jun 2021 | CNY | 9.65 | 9.74 | 9.37 | 9.37 | 9.37 | -0.26 (-2.70%) | 15,543,621 |
21 Jun 2021 | CNY | 9.19 | 9.73 | 9.14 | 9.63 | 9.63 | +0.37 (+4.00%) | 16,810,316 |
18 Jun 2021 | CNY | 8.87 | 9.41 | 8.85 | 9.26 | 9.26 | +0.23 (+2.55%) | 17,485,176 |
17 Jun 2021 | CNY | 8.6 | 9.05 | 8.36 | 9.03 | 9.03 | +0.43 (+5%) | 21,614,292 |
16 Jun 2021 | CNY | 8.1 | 8.63 | 8.05 | 8.6 | 8.6 | +0.5 (+6.17%) | 19,234,353 |
15 Jun 2021 | CNY | 8.13 | 8.13 | 7.98 | 8.1 | 8.1 | 0.0 (0.0%) | 6,722,984 |
11 Jun 2021 | CNY | 8.16 | 8.16 | 7.98 | 8.1 | 8.1 | +0.02 (+0.25%) | 5,967,140 |
10 Jun 2021 | CNY | 8.03 | 8.23 | 7.95 | 8.08 | 8.08 | 0.0 (0.0%) | 10,160,280 |
9 Jun 2021 | CNY | 8.11 | 8.31 | 8.05 | 8.08 | 8.08 | -0.03 (-0.37%) | 11,521,498 |
8 Jun 2021 | CNY | 8.15 | 8.18 | 8.07 | 8.11 | 8.11 | -0.04 (-0.49%) | 2,507,000 |
7 Jun 2021 | CNY | 8.15 | 8.25 | 8.05 | 8.15 | 8.15 | +0.06 (+0.74%) | 6,527,336 |
4 Jun 2021 | CNY | 8.13 | 8.14 | 8.02 | 8.09 | 8.09 | 0.0 (0.0%) | 2,520,460 |
3 Jun 2021 | CNY | 8.09 | 8.16 | 8.02 | 8.09 | 8.09 | 0.0 (0.0%) | 2,952,040 |
2 Jun 2021 | CNY | 8.16 | 8.22 | 7.99 | 8.09 | 8.09 | -0.04 (-0.49%) | 5,664,451 |
1 Jun 2021 | CNY | 8.22 | 8.24 | 8.09 | 8.13 | 8.13 | -0.08 (-0.97%) | 3,047,472 |
31 May 2021 | CNY | 8.14 | 8.32 | 8.14 | 8.21 | 8.21 | +0.02 (+0.24%) | 3,541,224 |
28 May 2021 | CNY | 8.28 | 8.28 | 8.1 | 8.19 | 8.19 | -0.07 (-0.85%) | 3,172,252 |
27 May 2021 | CNY | 8.13 | 8.34 | 8.13 | 8.26 | 8.26 | +0.04 (+0.49%) | 2,892,820 |
26 May 2021 | CNY | 7.97 | 8.34 | 7.95 | 8.22 | 8.22 | +0.25 (+3.14%) | 7,239,956 |
25 May 2021 | CNY | 7.94 | 8.02 | 7.85 | 7.97 | 7.97 | +0.03 (+0.38%) | 3,525,180 |