Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | CNY | 8.87 | 8.87 | 8.72 | 8.73 | 8.73 | -0.1 (-1.13%) | 680,800 |
14 Oct 2021 | CNY | 8.8 | 8.86 | 8.72 | 8.83 | 8.83 | +0.01 (+0.11%) | 563,800 |
13 Oct 2021 | CNY | 8.76 | 8.84 | 8.71 | 8.82 | 8.82 | +0.02 (+0.23%) | 782,800 |
12 Oct 2021 | CNY | 8.77 | 8.88 | 8.65 | 8.8 | 8.8 | +0.01 (+0.11%) | 1,053,500 |
11 Oct 2021 | CNY | 8.76 | 8.84 | 8.72 | 8.79 | 8.79 | +0.04 (+0.46%) | 942,000 |
8 Oct 2021 | CNY | 8.49 | 8.83 | 8.49 | 8.75 | 8.75 | +0.26 (+3.06%) | 1,776,900 |
30 Sep 2021 | CNY | 8.38 | 8.5 | 8.38 | 8.49 | 8.49 | +0.15 (+1.80%) | 959,600 |
29 Sep 2021 | CNY | 8.51 | 8.59 | 8.32 | 8.34 | 8.34 | -0.17 (-2.00%) | 1,463,700 |
28 Sep 2021 | CNY | 8.49 | 8.64 | 8.43 | 8.51 | 8.51 | +0.02 (+0.24%) | 1,867,100 |
27 Sep 2021 | CNY | 8.71 | 8.77 | 8.48 | 8.49 | 8.49 | -0.25 (-2.86%) | 2,214,900 |
24 Sep 2021 | CNY | 9.03 | 9.03 | 8.73 | 8.74 | 8.74 | -0.29 (-3.21%) | 2,218,200 |
23 Sep 2021 | CNY | 8.98 | 9.09 | 8.98 | 9.03 | 9.03 | +0.04 (+0.44%) | 1,532,800 |
22 Sep 2021 | CNY | 8.9 | 9.05 | 8.89 | 8.99 | 8.99 | 0.0 (0.0%) | 1,120,500 |
17 Sep 2021 | CNY | 9.02 | 9.02 | 8.85 | 8.99 | 8.99 | +0.03 (+0.33%) | 1,567,700 |
16 Sep 2021 | CNY | 8.98 | 9.12 | 8.91 | 8.96 | 8.96 | -0.02 (-0.22%) | 2,343,000 |
15 Sep 2021 | CNY | 9.02 | 9.04 | 8.93 | 8.98 | 8.98 | -0.03 (-0.33%) | 1,637,776 |
14 Sep 2021 | CNY | 8.97 | 9.18 | 8.93 | 9.01 | 9.01 | +0.04 (+0.45%) | 3,188,100 |
13 Sep 2021 | CNY | 8.93 | 9 | 8.9 | 8.97 | 8.97 | +0.03 (+0.34%) | 1,002,800 |
10 Sep 2021 | CNY | 9 | 9.02 | 8.86 | 8.94 | 8.94 | -0.02 (-0.22%) | 1,698,376 |
9 Sep 2021 | CNY | 8.98 | 9 | 8.91 | 8.96 | 8.96 | -0.01 (-0.11%) | 1,454,000 |
8 Sep 2021 | CNY | 8.9 | 9.02 | 8.86 | 8.97 | 8.97 | +0.07 (+0.79%) | 1,889,506 |
7 Sep 2021 | CNY | 8.9 | 8.93 | 8.86 | 8.9 | 8.9 | 0.0 (0.0%) | 1,423,274 |
6 Sep 2021 | CNY | 8.7 | 8.92 | 8.7 | 8.9 | 8.9 | +0.19 (+2.18%) | 2,540,400 |
3 Sep 2021 | CNY | 8.62 | 8.74 | 8.58 | 8.71 | 8.71 | +0.09 (+1.04%) | 1,314,800 |
2 Sep 2021 | CNY | 8.63 | 8.65 | 8.55 | 8.62 | 8.62 | -0.02 (-0.23%) | 1,653,200 |
1 Sep 2021 | CNY | 8.64 | 8.66 | 8.52 | 8.64 | 8.64 | +0.01 (+0.12%) | 1,201,400 |
31 Aug 2021 | CNY | 8.54 | 8.67 | 8.54 | 8.63 | 8.63 | +0.04 (+0.47%) | 1,035,900 |
30 Aug 2021 | CNY | 8.76 | 8.77 | 8.5 | 8.59 | 8.59 | -0.11 (-1.26%) | 1,486,900 |
27 Aug 2021 | CNY | 8.77 | 8.78 | 8.65 | 8.7 | 8.7 | -0.11 (-1.25%) | 2,103,000 |
26 Aug 2021 | CNY | 8.92 | 8.95 | 8.79 | 8.81 | 8.81 | -0.11 (-1.23%) | 1,417,400 |