Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 8.37 | 8.37 | 8.18 | 8.22 | 8.22 | -0.15 (-1.79%) | 1,035,842 |
13 Jul 2021 | CNY | 8.24 | 8.4 | 8.16 | 8.37 | 8.37 | +0.1 (+1.21%) | 1,101,900 |
12 Jul 2021 | CNY | 8.41 | 8.41 | 8.19 | 8.27 | 8.27 | +0.1 (+1.22%) | 799,150 |
9 Jul 2021 | CNY | 8.15 | 8.27 | 8.1 | 8.17 | 8.17 | -0.04 (-0.49%) | 761,150 |
8 Jul 2021 | CNY | 8.27 | 8.35 | 8.15 | 8.21 | 8.21 | -0.06 (-0.73%) | 883,600 |
7 Jul 2021 | CNY | 8.15 | 8.4 | 8.04 | 8.27 | 8.27 | +0.16 (+1.97%) | 2,091,397 |
6 Jul 2021 | CNY | 8.29 | 8.29 | 8.03 | 8.11 | 8.11 | -0.01 (-0.12%) | 674,050 |
5 Jul 2021 | CNY | 8.01 | 8.13 | 8 | 8.12 | 8.12 | +0.07 (+0.87%) | 521,350 |
2 Jul 2021 | CNY | 8.14 | 8.14 | 8.02 | 8.05 | 8.05 | -0.09 (-1.11%) | 458,800 |
1 Jul 2021 | CNY | 8.17 | 8.25 | 8.08 | 8.14 | 8.14 | -0.07 (-0.85%) | 742,300 |
30 Jun 2021 | CNY | 8.04 | 8.25 | 7.97 | 8.21 | 8.21 | +0.17 (+2.11%) | 1,004,229 |
29 Jun 2021 | CNY | 8.11 | 8.19 | 8.03 | 8.04 | 8.04 | -0.11 (-1.35%) | 606,616 |
28 Jun 2021 | CNY | 8.26 | 8.34 | 8.14 | 8.15 | 8.15 | -0.1 (-1.21%) | 690,150 |
25 Jun 2021 | CNY | 8.1 | 8.3 | 8.07 | 8.25 | 8.25 | +0.1 (+1.23%) | 1,198,616 |
24 Jun 2021 | CNY | 8.05 | 8.2 | 7.99 | 8.15 | 8.15 | +0.04 (+0.49%) | 955,150 |
23 Jun 2021 | CNY | 8.37 | 8.41 | 8.03 | 8.11 | 8.11 | +0.11 (+1.38%) | 1,227,233 |
22 Jun 2021 | CNY | 7.94 | 8.01 | 7.88 | 8 | 8 | +0.07 (+0.88%) | 510,300 |
21 Jun 2021 | CNY | 7.86 | 7.99 | 7.86 | 7.93 | 7.93 | +0.01 (+0.13%) | 458,020 |
18 Jun 2021 | CNY | 7.85 | 7.93 | 7.78 | 7.92 | 7.92 | +0.13 (+1.67%) | 555,450 |
17 Jun 2021 | CNY | 7.76 | 7.95 | 7.76 | 7.79 | 7.79 | -0.04 (-0.51%) | 568,883 |
16 Jun 2021 | CNY | 7.87 | 8.04 | 7.8 | 7.83 | 7.83 | -0.07 (-0.89%) | 757,716 |
15 Jun 2021 | CNY | 8.23 | 8.23 | 7.85 | 7.9 | 7.9 | -0.83 (-9.51%) | 2,123,783 |
11 Jun 2021 | CNY | 8.5 | 8.76 | 8.48 | 8.73 | 8.73 | +0.16 (+1.87%) | 2,239,382 |
10 Jun 2021 | CNY | 8.54 | 8.6 | 7.7 | 8.57 | 8.57 | +0.02 (+0.23%) | 1,059,050 |
9 Jun 2021 | CNY | 8.74 | 8.77 | 8.5 | 8.55 | 8.55 | +0.1 (+1.18%) | 1,348,222 |
8 Jun 2021 | CNY | 8.56 | 8.69 | 8.45 | 8.45 | 8.45 | -0.13 (-1.52%) | 698,650 |
7 Jun 2021 | CNY | 8.41 | 8.64 | 8.39 | 8.58 | 8.58 | +0.12 (+1.42%) | 1,414,400 |
4 Jun 2021 | CNY | 8.53 | 8.61 | 8.41 | 8.46 | 8.46 | -0.18 (-2.08%) | 1,461,950 |
3 Jun 2021 | CNY | 8.61 | 8.81 | 8.56 | 8.64 | 8.64 | +0.03 (+0.35%) | 1,562,745 |
2 Jun 2021 | CNY | 8.54 | 8.64 | 8.53 | 8.61 | 8.61 | 0.0 (0.0%) | 693,700 |