Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2021 | CNY | 8.39 | 8.4 | 8.26 | 8.36 | 8.36 | 0.0 (0.0%) | 7,419,921 |
10 Aug 2021 | CNY | 8.19 | 8.38 | 8.14 | 8.36 | 8.36 | +0.14 (+1.70%) | 9,156,559 |
9 Aug 2021 | CNY | 8.08 | 8.25 | 8.05 | 8.22 | 8.22 | +0.14 (+1.73%) | 8,103,990 |
6 Aug 2021 | CNY | 8.22 | 8.25 | 7.98 | 8.08 | 8.08 | -0.12 (-1.46%) | 8,867,508 |
5 Aug 2021 | CNY | 8.6 | 8.6 | 8.09 | 8.2 | 8.2 | -0.45 (-5.20%) | 15,963,300 |
4 Aug 2021 | CNY | 8.5 | 8.78 | 8.4 | 8.65 | 8.65 | +0.05 (+0.58%) | 11,167,700 |
3 Aug 2021 | CNY | 9 | 9.25 | 8.53 | 8.6 | 8.6 | -0.5 (-5.49%) | 19,425,100 |
2 Aug 2021 | CNY | 8.89 | 9.16 | 8.79 | 9.1 | 9.1 | +0.09 (+1.00%) | 10,683,367 |
30 Jul 2021 | CNY | 8.81 | 9.13 | 8.68 | 9.01 | 9.01 | +0.2 (+2.27%) | 9,968,672 |
29 Jul 2021 | CNY | 8.66 | 8.97 | 8.66 | 8.81 | 8.81 | +0.19 (+2.20%) | 9,130,272 |
28 Jul 2021 | CNY | 8.9 | 8.99 | 8.42 | 8.62 | 8.62 | -0.35 (-3.90%) | 10,081,107 |
27 Jul 2021 | CNY | 9.76 | 9.8 | 8.85 | 8.97 | 8.97 | -0.69 (-7.14%) | 18,053,022 |
26 Jul 2021 | CNY | 9.84 | 10.16 | 9.54 | 9.66 | 9.66 | -0.32 (-3.21%) | 14,527,758 |
23 Jul 2021 | CNY | 10.38 | 10.85 | 9.9 | 9.98 | 9.98 | -0.53 (-5.04%) | 21,529,370 |
22 Jul 2021 | CNY | 10.2 | 10.66 | 10.03 | 10.51 | 10.51 | +0.23 (+2.24%) | 21,235,468 |
21 Jul 2021 | CNY | 10.16 | 10.3 | 10.02 | 10.28 | 10.28 | +0.13 (+1.28%) | 16,997,214 |
20 Jul 2021 | CNY | 10.31 | 10.44 | 10.06 | 10.15 | 10.15 | -0.43 (-4.06%) | 19,181,468 |
19 Jul 2021 | CNY | 10 | 10.89 | 9.8 | 10.58 | 10.58 | +0.39 (+3.83%) | 27,873,219 |
16 Jul 2021 | CNY | 10.02 | 10.3 | 9.75 | 10.19 | 10.19 | +0.15 (+1.49%) | 28,342,143 |
15 Jul 2021 | CNY | 10.22 | 10.4 | 9.87 | 10.04 | 10.04 | -0.07 (-0.69%) | 28,604,204 |
14 Jul 2021 | CNY | 10.5 | 10.59 | 10.04 | 10.11 | 10.11 | -0.92 (-8.34%) | 52,726,949 |
13 Jul 2021 | CNY | 9.01 | 11.03 | 9.01 | 11.03 | 11.03 | +1.84 (+20.02%) | 67,996,152 |
12 Jul 2021 | CNY | 8.94 | 9.3 | 8.8 | 9.19 | 9.19 | +0.26 (+2.91%) | 14,777,796 |
9 Jul 2021 | CNY | 9.03 | 9.26 | 8.83 | 8.93 | 8.93 | -0.2 (-2.19%) | 12,669,191 |
8 Jul 2021 | CNY | 9.12 | 9.24 | 8.93 | 9.13 | 9.13 | -0.17 (-1.83%) | 16,552,337 |
7 Jul 2021 | CNY | 8.82 | 9.68 | 8.67 | 9.3 | 9.3 | +0.32 (+3.56%) | 27,381,230 |
6 Jul 2021 | CNY | 8.51 | 9.48 | 8.39 | 8.98 | 8.98 | +0.41 (+4.78%) | 23,051,801 |
5 Jul 2021 | CNY | 8.14 | 8.58 | 8.14 | 8.57 | 8.57 | +0.27 (+3.25%) | 9,454,516 |
2 Jul 2021 | CNY | 8.06 | 8.48 | 8.03 | 8.3 | 8.3 | +0.34 (+4.27%) | 9,719,004 |
1 Jul 2021 | CNY | 8.31 | 8.42 | 7.96 | 7.96 | 7.96 | -0.34 (-4.10%) | 6,465,202 |