Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2021 | CNY | 12.95 | 12.95 | 12.63 | 12.66 | 12.66 | -0.19 (-1.48%) | 14,938,727 |
13 Oct 2021 | CNY | 12.65 | 12.94 | 12.58 | 12.85 | 12.85 | +0.3 (+2.39%) | 21,664,555 |
12 Oct 2021 | CNY | 12.64 | 12.76 | 12.44 | 12.55 | 12.55 | -0.08 (-0.63%) | 16,197,812 |
11 Oct 2021 | CNY | 12.5 | 12.79 | 12.38 | 12.63 | 12.63 | +0.18 (+1.45%) | 17,174,270 |
8 Oct 2021 | CNY | 11.71 | 12.55 | 11.69 | 12.45 | 12.45 | +0.5 (+4.18%) | 25,453,025 |
30 Sep 2021 | CNY | 11.98 | 12.07 | 11.82 | 11.95 | 11.95 | +0.11 (+0.93%) | 10,613,526 |
29 Sep 2021 | CNY | 12.36 | 12.4 | 11.8 | 11.84 | 11.84 | -0.63 (-5.05%) | 24,258,261 |
28 Sep 2021 | CNY | 12.7 | 12.72 | 12.45 | 12.47 | 12.47 | -0.3 (-2.35%) | 15,596,769 |
27 Sep 2021 | CNY | 12.59 | 12.88 | 12.44 | 12.77 | 12.77 | +0.17 (+1.35%) | 24,778,797 |
24 Sep 2021 | CNY | 12.58 | 12.75 | 12.49 | 12.6 | 12.6 | -0.01 (-0.08%) | 16,440,133 |
23 Sep 2021 | CNY | 12.71 | 12.88 | 12.57 | 12.61 | 12.61 | -0.14 (-1.10%) | 20,811,283 |
22 Sep 2021 | CNY | 12.96 | 12.96 | 12.62 | 12.75 | 12.75 | -0.1 (-0.78%) | 21,824,826 |
17 Sep 2021 | CNY | 12.54 | 12.99 | 12.31 | 12.85 | 12.85 | +0.34 (+2.72%) | 34,559,683 |
16 Sep 2021 | CNY | 12.28 | 12.69 | 12.21 | 12.51 | 12.51 | +0.16 (+1.30%) | 22,122,683 |
15 Sep 2021 | CNY | 12.57 | 12.57 | 12.31 | 12.35 | 12.35 | -0.31 (-2.45%) | 21,236,344 |
14 Sep 2021 | CNY | 12.48 | 12.82 | 12.42 | 12.66 | 12.66 | +0.24 (+1.93%) | 27,832,749 |
13 Sep 2021 | CNY | 12.29 | 12.43 | 12.28 | 12.42 | 12.42 | +0.14 (+1.14%) | 15,807,775 |
10 Sep 2021 | CNY | 12.26 | 12.34 | 12.16 | 12.28 | 12.28 | -0.01 (-0.08%) | 12,973,205 |
9 Sep 2021 | CNY | 12.35 | 12.42 | 12.26 | 12.29 | 12.29 | -0.08 (-0.65%) | 16,648,015 |
8 Sep 2021 | CNY | 12.39 | 12.48 | 12.26 | 12.37 | 12.37 | -0.01 (-0.08%) | 15,078,936 |
7 Sep 2021 | CNY | 12.56 | 12.56 | 12.24 | 12.38 | 12.38 | -0.09 (-0.72%) | 21,267,204 |
6 Sep 2021 | CNY | 11.9 | 12.65 | 11.86 | 12.47 | 12.47 | +0.68 (+5.77%) | 39,745,829 |
3 Sep 2021 | CNY | 11.66 | 11.95 | 11.61 | 11.79 | 11.79 | +0.12 (+1.03%) | 17,074,552 |
2 Sep 2021 | CNY | 11.85 | 11.89 | 11.6 | 11.67 | 11.67 | -0.19 (-1.60%) | 17,091,988 |
1 Sep 2021 | CNY | 11.68 | 11.94 | 11.47 | 11.86 | 11.86 | +0.16 (+1.37%) | 21,725,196 |
31 Aug 2021 | CNY | 11.88 | 12.03 | 11.55 | 11.7 | 11.7 | -0.27 (-2.26%) | 26,146,273 |
30 Aug 2021 | CNY | 12.25 | 12.37 | 11.92 | 11.97 | 11.97 | -0.28 (-2.29%) | 23,742,674 |
27 Aug 2021 | CNY | 12.15 | 12.42 | 12.06 | 12.25 | 12.25 | -0.02 (-0.16%) | 15,927,181 |
26 Aug 2021 | CNY | 12.54 | 12.58 | 12.25 | 12.27 | 12.27 | -0.31 (-2.46%) | 17,176,991 |
25 Aug 2021 | CNY | 12.39 | 12.71 | 12.33 | 12.58 | 12.58 | +0.15 (+1.21%) | 17,497,535 |