Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 8.92 | 9.07 | 8.9 | 9 | 9 | +0.02 (+0.22%) | 2,439,995 |
13 Jul 2021 | CNY | 8.96 | 9.04 | 8.94 | 8.98 | 8.98 | +0.02 (+0.22%) | 1,950,900 |
12 Jul 2021 | CNY | 9.05 | 9.06 | 8.93 | 8.96 | 8.96 | -0.05 (-0.55%) | 2,705,100 |
9 Jul 2021 | CNY | 8.96 | 9.05 | 8.9 | 9.01 | 9.01 | 0.0 (0.0%) | 2,142,200 |
8 Jul 2021 | CNY | 9.11 | 9.18 | 8.93 | 9.01 | 9.01 | -0.14 (-1.53%) | 4,036,195 |
7 Jul 2021 | CNY | 9.25 | 9.36 | 9.07 | 9.15 | 9.15 | -0.35 (-3.68%) | 7,434,900 |
6 Jul 2021 | CNY | 10 | 10.15 | 9.38 | 9.5 | 9.5 | -0.26 (-2.66%) | 11,896,857 |
5 Jul 2021 | CNY | 9.11 | 10.11 | 9.04 | 9.76 | 9.76 | +0.57 (+6.20%) | 14,386,534 |
2 Jul 2021 | CNY | 9.07 | 9.24 | 9.03 | 9.19 | 9.19 | +0.1 (+1.10%) | 4,930,496 |
1 Jul 2021 | CNY | 8.9 | 9.26 | 8.88 | 9.09 | 9.09 | +0.14 (+1.56%) | 6,049,437 |
30 Jun 2021 | CNY | 8.72 | 9.01 | 8.72 | 8.95 | 8.95 | +0.14 (+1.59%) | 1,684,600 |
29 Jun 2021 | CNY | 8.99 | 8.99 | 8.78 | 8.81 | 8.81 | -0.23 (-2.54%) | 1,711,400 |
28 Jun 2021 | CNY | 9.01 | 9.05 | 8.95 | 9.04 | 9.04 | +0.07 (+0.78%) | 1,251,274 |
25 Jun 2021 | CNY | 9.02 | 9.04 | 8.9 | 8.97 | 8.97 | -0.08 (-0.88%) | 1,588,700 |
24 Jun 2021 | CNY | 9.14 | 9.18 | 9 | 9.05 | 9.05 | -0.1 (-1.09%) | 1,264,500 |
23 Jun 2021 | CNY | 9.12 | 9.29 | 9.12 | 9.15 | 9.15 | 0.0 (0.0%) | 2,621,500 |
22 Jun 2021 | CNY | 9 | 9.22 | 8.97 | 9.15 | 9.15 | +0.16 (+1.78%) | 3,712,599 |
21 Jun 2021 | CNY | 8.72 | 9.02 | 8.67 | 8.99 | 8.99 | +0.3 (+3.45%) | 2,611,901 |
18 Jun 2021 | CNY | 8.67 | 8.7 | 8.6 | 8.69 | 8.69 | +0.01 (+0.12%) | 997,374 |
17 Jun 2021 | CNY | 8.57 | 8.69 | 8.57 | 8.68 | 8.68 | +0.1 (+1.17%) | 737,900 |
16 Jun 2021 | CNY | 8.62 | 8.69 | 8.57 | 8.58 | 8.58 | -0.05 (-0.58%) | 838,674 |
15 Jun 2021 | CNY | 8.81 | 8.87 | 8.57 | 8.63 | 8.63 | -0.25 (-2.82%) | 1,762,700 |
11 Jun 2021 | CNY | 8.97 | 8.99 | 8.85 | 8.88 | 8.88 | -0.1 (-1.11%) | 1,379,900 |
10 Jun 2021 | CNY | 8.98 | 9.01 | 8.95 | 8.98 | 8.98 | +0.03 (+0.34%) | 1,146,300 |
9 Jun 2021 | CNY | 8.97 | 8.98 | 8.94 | 8.95 | 8.95 | -0.03 (-0.33%) | 1,492,900 |
8 Jun 2021 | CNY | 9.01 | 9.02 | 8.94 | 8.98 | 8.98 | 0.0 (0.0%) | 1,159,900 |
7 Jun 2021 | CNY | 8.99 | 9.03 | 8.95 | 8.98 | 8.98 | -0.02 (-0.22%) | 875,100 |
4 Jun 2021 | CNY | 8.97 | 9.03 | 8.94 | 9 | 9 | +0.01 (+0.11%) | 940,900 |
3 Jun 2021 | CNY | 9 | 9.05 | 8.98 | 8.99 | 8.99 | -0.04 (-0.44%) | 1,195,100 |
2 Jun 2021 | CNY | 9.06 | 9.06 | 8.93 | 9.03 | 9.03 | -0.03 (-0.33%) | 1,890,900 |