Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2021 | CNY | 12.1 | 12.17 | 11.97 | 12.07 | 12.07 | -0.03 (-0.25%) | 1,840,214 |
29 Sep 2021 | CNY | 11.91 | 12.2 | 11.8 | 12.1 | 12.1 | +0.17 (+1.42%) | 3,730,840 |
28 Sep 2021 | CNY | 11.89 | 12.03 | 11.8 | 11.93 | 11.93 | -0.03 (-0.25%) | 1,664,400 |
27 Sep 2021 | CNY | 12.32 | 12.37 | 11.92 | 11.96 | 11.96 | -0.35 (-2.84%) | 3,668,824 |
24 Sep 2021 | CNY | 12.28 | 12.33 | 12.21 | 12.31 | 12.31 | +0.03 (+0.24%) | 2,120,479 |
23 Sep 2021 | CNY | 12.16 | 12.34 | 12.16 | 12.28 | 12.28 | +0.17 (+1.40%) | 2,543,078 |
22 Sep 2021 | CNY | 12.15 | 12.2 | 12.01 | 12.11 | 12.11 | -0.17 (-1.38%) | 3,173,632 |
17 Sep 2021 | CNY | 12.3 | 12.35 | 12.11 | 12.28 | 12.28 | -0.04 (-0.32%) | 3,360,228 |
16 Sep 2021 | CNY | 12.61 | 12.65 | 12.3 | 12.32 | 12.32 | -0.29 (-2.30%) | 4,239,446 |
15 Sep 2021 | CNY | 12.54 | 12.69 | 12.44 | 12.61 | 12.61 | +0.04 (+0.32%) | 3,096,794 |
14 Sep 2021 | CNY | 12.84 | 12.95 | 12.57 | 12.57 | 12.57 | -0.26 (-2.03%) | 5,329,760 |
13 Sep 2021 | CNY | 12.74 | 12.87 | 12.7 | 12.83 | 12.83 | +0.07 (+0.55%) | 4,029,275 |
10 Sep 2021 | CNY | 12.73 | 12.89 | 12.59 | 12.76 | 12.76 | +0.01 (+0.08%) | 5,019,555 |
9 Sep 2021 | CNY | 12.79 | 12.93 | 12.67 | 12.75 | 12.75 | -0.1 (-0.78%) | 4,053,806 |
8 Sep 2021 | CNY | 12.78 | 12.86 | 12.75 | 12.85 | 12.85 | +0.05 (+0.39%) | 3,985,174 |
7 Sep 2021 | CNY | 12.79 | 12.86 | 12.7 | 12.8 | 12.8 | 0.0 (0.0%) | 4,137,946 |
6 Sep 2021 | CNY | 12.65 | 12.85 | 12.5 | 12.8 | 12.8 | +0.21 (+1.67%) | 5,413,799 |
3 Sep 2021 | CNY | 12.5 | 12.72 | 12.45 | 12.59 | 12.59 | +0.15 (+1.21%) | 4,601,667 |
2 Sep 2021 | CNY | 12.45 | 12.49 | 12.36 | 12.44 | 12.44 | -0.06 (-0.48%) | 3,493,392 |
1 Sep 2021 | CNY | 12.3 | 12.51 | 12.15 | 12.5 | 12.5 | +0.2 (+1.63%) | 5,405,289 |
31 Aug 2021 | CNY | 12.52 | 12.6 | 12.14 | 12.3 | 12.3 | -0.34 (-2.69%) | 6,128,975 |
30 Aug 2021 | CNY | 12.6 | 12.84 | 12.5 | 12.64 | 12.64 | +0.04 (+0.32%) | 4,422,859 |
27 Aug 2021 | CNY | 12.91 | 12.95 | 12.53 | 12.6 | 12.6 | -0.37 (-2.85%) | 7,074,717 |
26 Aug 2021 | CNY | 13.25 | 13.25 | 12.95 | 12.97 | 12.97 | -0.27 (-2.04%) | 5,373,169 |
25 Aug 2021 | CNY | 13.46 | 13.69 | 13.14 | 13.24 | 13.24 | +0.11 (+0.84%) | 6,738,408 |
24 Aug 2021 | CNY | 13.35 | 13.35 | 13.05 | 13.13 | 13.13 | -0.22 (-1.65%) | 6,033,530 |
23 Aug 2021 | CNY | 12.95 | 13.35 | 12.9 | 13.35 | 13.35 | +0.4 (+3.09%) | 6,738,614 |
20 Aug 2021 | CNY | 12.95 | 12.97 | 12.68 | 12.95 | 12.95 | -0.01 (-0.08%) | 5,323,080 |
19 Aug 2021 | CNY | 12.86 | 13.08 | 12.86 | 12.96 | 12.96 | -0.03 (-0.23%) | 5,744,415 |
18 Aug 2021 | CNY | 13.18 | 13.35 | 12.8 | 12.99 | 12.99 | -0.22 (-1.67%) | 9,616,739 |