Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2021 | CNY | 12.08 | 12.31 | 11.97 | 12.1 | 12.1 | +0.07 (+0.58%) | 628,500 |
13 Oct 2021 | CNY | 11.91 | 12.2 | 11.88 | 12.03 | 12.03 | +0.12 (+1.01%) | 681,000 |
12 Oct 2021 | CNY | 11.89 | 12.04 | 11.5 | 11.91 | 11.91 | +0.02 (+0.17%) | 545,700 |
11 Oct 2021 | CNY | 11.94 | 12.09 | 11.84 | 11.89 | 11.89 | +0.02 (+0.17%) | 401,200 |
8 Oct 2021 | CNY | 11.58 | 11.89 | 11.58 | 11.87 | 11.87 | +0.3 (+2.59%) | 532,200 |
30 Sep 2021 | CNY | 11.49 | 11.63 | 11.47 | 11.57 | 11.57 | +0.16 (+1.40%) | 261,800 |
29 Sep 2021 | CNY | 11.84 | 11.87 | 11.41 | 11.41 | 11.41 | -0.34 (-2.89%) | 738,593 |
28 Sep 2021 | CNY | 11.89 | 11.89 | 11.68 | 11.75 | 11.75 | -0.05 (-0.42%) | 392,700 |
27 Sep 2021 | CNY | 11.96 | 12.09 | 11.59 | 11.8 | 11.8 | -0.2 (-1.67%) | 814,613 |
24 Sep 2021 | CNY | 12.24 | 12.24 | 11.99 | 12 | 12 | -0.1 (-0.83%) | 525,000 |
23 Sep 2021 | CNY | 12.05 | 12.28 | 12.03 | 12.1 | 12.1 | +0.05 (+0.41%) | 640,800 |
22 Sep 2021 | CNY | 12.07 | 12.1 | 11.91 | 12.05 | 12.05 | -0.03 (-0.25%) | 506,740 |
17 Sep 2021 | CNY | 12.07 | 12.18 | 11.9 | 12.08 | 12.08 | 0.0 (0.0%) | 711,200 |
16 Sep 2021 | CNY | 12.11 | 12.27 | 12.06 | 12.08 | 12.08 | -0.03 (-0.25%) | 562,611 |
15 Sep 2021 | CNY | 12.23 | 12.23 | 12.05 | 12.11 | 12.11 | -0.15 (-1.22%) | 739,340 |
14 Sep 2021 | CNY | 12.42 | 12.63 | 12.22 | 12.26 | 12.26 | -0.16 (-1.29%) | 1,028,650 |
13 Sep 2021 | CNY | 12.34 | 12.43 | 12.3 | 12.42 | 12.42 | +0.09 (+0.73%) | 736,946 |
10 Sep 2021 | CNY | 12.36 | 12.4 | 12.2 | 12.33 | 12.33 | -0.03 (-0.24%) | 769,945 |
9 Sep 2021 | CNY | 12.4 | 12.48 | 12.34 | 12.36 | 12.36 | -0.06 (-0.48%) | 957,500 |
8 Sep 2021 | CNY | 12.35 | 12.45 | 12.31 | 12.42 | 12.42 | +0.06 (+0.49%) | 1,032,200 |
7 Sep 2021 | CNY | 12.35 | 12.37 | 12.23 | 12.36 | 12.36 | +0.01 (+0.08%) | 909,613 |
6 Sep 2021 | CNY | 12.16 | 12.38 | 12.15 | 12.35 | 12.35 | +0.16 (+1.31%) | 1,224,655 |
3 Sep 2021 | CNY | 12.12 | 12.31 | 12.12 | 12.19 | 12.19 | +0.08 (+0.66%) | 877,855 |
2 Sep 2021 | CNY | 12.08 | 12.13 | 12.03 | 12.11 | 12.11 | +0.02 (+0.17%) | 506,430 |
1 Sep 2021 | CNY | 12.28 | 12.29 | 12 | 12.09 | 12.09 | -0.12 (-0.98%) | 795,438 |
31 Aug 2021 | CNY | 11.8 | 12.36 | 11.7 | 12.21 | 12.21 | +0.41 (+3.47%) | 1,614,788 |
30 Aug 2021 | CNY | 11.95 | 12.06 | 11.79 | 11.8 | 11.8 | -0.17 (-1.42%) | 941,900 |
27 Aug 2021 | CNY | 11.99 | 12.09 | 11.91 | 11.97 | 11.97 | -0.09 (-0.75%) | 666,900 |
26 Aug 2021 | CNY | 12.36 | 12.36 | 12.05 | 12.06 | 12.06 | -0.1 (-0.82%) | 725,255 |
25 Aug 2021 | CNY | 12.26 | 12.29 | 12.14 | 12.16 | 12.16 | -0.07 (-0.57%) | 649,400 |