Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 10.15 | 10.33 | 10.07 | 10.31 | 10.31 | +0.17 (+1.68%) | 3,502,500 |
24 Aug 2021 | CNY | 10.1 | 10.23 | 10.07 | 10.14 | 10.14 | 0.0 (0.0%) | 2,547,600 |
23 Aug 2021 | CNY | 10.06 | 10.23 | 10.01 | 10.14 | 10.14 | +0.09 (+0.90%) | 2,686,700 |
20 Aug 2021 | CNY | 10.12 | 10.17 | 9.97 | 10.05 | 10.05 | -0.08 (-0.79%) | 2,796,409 |
19 Aug 2021 | CNY | 10.19 | 10.3 | 10.13 | 10.13 | 10.13 | -0.09 (-0.88%) | 2,238,300 |
18 Aug 2021 | CNY | 10.06 | 10.23 | 10.06 | 10.22 | 10.22 | +0.15 (+1.49%) | 2,530,243 |
17 Aug 2021 | CNY | 10.45 | 10.45 | 10.02 | 10.07 | 10.07 | -0.35 (-3.36%) | 5,219,301 |
16 Aug 2021 | CNY | 10.41 | 10.53 | 10.38 | 10.42 | 10.42 | -0.01 (-0.10%) | 3,380,035 |
13 Aug 2021 | CNY | 10.48 | 10.58 | 10.33 | 10.43 | 10.43 | -0.06 (-0.57%) | 3,459,500 |
12 Aug 2021 | CNY | 10.41 | 10.56 | 10.4 | 10.49 | 10.49 | +0.02 (+0.19%) | 3,447,167 |
11 Aug 2021 | CNY | 10.63 | 10.65 | 10.42 | 10.47 | 10.47 | -0.2 (-1.87%) | 5,437,812 |
10 Aug 2021 | CNY | 10.6 | 10.77 | 10.51 | 10.67 | 10.67 | +0.06 (+0.57%) | 4,283,769 |
9 Aug 2021 | CNY | 10.55 | 10.78 | 10.5 | 10.61 | 10.61 | 0.0 (0.0%) | 4,493,264 |
6 Aug 2021 | CNY | 10.85 | 10.85 | 10.46 | 10.61 | 10.61 | -0.3 (-2.75%) | 7,549,935 |
5 Aug 2021 | CNY | 11.13 | 11.35 | 10.88 | 10.91 | 10.91 | -0.24 (-2.15%) | 7,930,819 |
4 Aug 2021 | CNY | 11.24 | 11.25 | 10.92 | 11.15 | 11.15 | -0.29 (-2.53%) | 10,756,803 |
3 Aug 2021 | CNY | 10.7 | 11.46 | 10.7 | 11.44 | 11.44 | +0.66 (+6.12%) | 16,277,611 |
2 Aug 2021 | CNY | 10.84 | 11.17 | 10.66 | 10.78 | 10.78 | +0.14 (+1.32%) | 9,589,504 |
30 Jul 2021 | CNY | 10.18 | 10.85 | 9.97 | 10.64 | 10.64 | +0.4 (+3.91%) | 10,378,700 |
29 Jul 2021 | CNY | 10.28 | 10.31 | 10.1 | 10.24 | 10.24 | -0.02 (-0.19%) | 5,255,492 |
28 Jul 2021 | CNY | 9.9 | 10.45 | 9.58 | 10.26 | 10.26 | +0.33 (+3.32%) | 7,403,200 |
27 Jul 2021 | CNY | 10.2 | 10.28 | 9.92 | 9.93 | 9.93 | -0.26 (-2.55%) | 4,708,309 |
26 Jul 2021 | CNY | 10.47 | 10.52 | 10.13 | 10.19 | 10.19 | -0.37 (-3.50%) | 4,906,500 |
23 Jul 2021 | CNY | 10.39 | 10.59 | 10.14 | 10.56 | 10.56 | +0.14 (+1.34%) | 7,644,801 |
22 Jul 2021 | CNY | 10.54 | 10.59 | 10.36 | 10.42 | 10.42 | -0.14 (-1.33%) | 4,193,419 |
21 Jul 2021 | CNY | 10.42 | 10.73 | 10.35 | 10.56 | 10.56 | +0.22 (+2.13%) | 5,153,723 |
20 Jul 2021 | CNY | 10.36 | 10.57 | 10.3 | 10.34 | 10.34 | +0.04 (+0.39%) | 4,233,200 |
19 Jul 2021 | CNY | 10.31 | 10.38 | 10.11 | 10.3 | 10.3 | -0.09 (-0.87%) | 4,899,600 |
16 Jul 2021 | CNY | 10.5 | 10.53 | 10.3 | 10.39 | 10.39 | -0.11 (-1.05%) | 4,228,500 |
15 Jul 2021 | CNY | 11.06 | 11.07 | 10.34 | 10.5 | 10.5 | -0.62 (-5.58%) | 8,793,904 |