Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | CNY | 9.41 | 10.88 | 9.31 | 10.22 | 10.22 | +0.8 (+8.49%) | 19,884,490 |
5 Jul 2021 | CNY | 9.31 | 9.66 | 9.18 | 9.42 | 9.42 | +0.02 (+0.21%) | 6,660,810 |
2 Jul 2021 | CNY | 9.08 | 9.45 | 9.02 | 9.4 | 9.4 | +0.37 (+4.10%) | 6,871,000 |
1 Jul 2021 | CNY | 9.02 | 9.16 | 8.96 | 9.03 | 9.03 | +0.02 (+0.22%) | 4,035,800 |
30 Jun 2021 | CNY | 9 | 9.18 | 8.91 | 9.01 | 9.01 | -0.25 (-2.70%) | 7,206,500 |
29 Jun 2021 | CNY | 9.5 | 9.5 | 9.23 | 9.26 | 9.26 | -0.25 (-2.63%) | 4,236,200 |
28 Jun 2021 | CNY | 9.31 | 9.65 | 9.3 | 9.51 | 9.51 | +0.2 (+2.15%) | 5,794,610 |
25 Jun 2021 | CNY | 9.3 | 9.41 | 9.22 | 9.31 | 9.31 | +0.02 (+0.22%) | 3,502,000 |
24 Jun 2021 | CNY | 9.45 | 9.45 | 9.25 | 9.29 | 9.29 | -0.16 (-1.69%) | 3,587,580 |
23 Jun 2021 | CNY | 9.54 | 9.58 | 9.4 | 9.45 | 9.45 | -0.17 (-1.77%) | 4,673,320 |
22 Jun 2021 | CNY | 9.4 | 9.79 | 9.31 | 9.62 | 9.62 | +0.23 (+2.45%) | 6,832,625 |
21 Jun 2021 | CNY | 9.29 | 9.46 | 9.24 | 9.39 | 9.39 | +0.09 (+0.97%) | 3,678,810 |
18 Jun 2021 | CNY | 9.19 | 9.36 | 9.08 | 9.3 | 9.3 | +0.1 (+1.09%) | 4,295,100 |
17 Jun 2021 | CNY | 9.35 | 9.39 | 9.12 | 9.2 | 9.2 | -0.14 (-1.50%) | 5,036,190 |
16 Jun 2021 | CNY | 9.37 | 9.53 | 9.31 | 9.34 | 9.34 | -0.07 (-0.74%) | 3,711,540 |
15 Jun 2021 | CNY | 9.8 | 9.8 | 9.38 | 9.41 | 9.41 | -0.39 (-3.98%) | 6,461,300 |
11 Jun 2021 | CNY | 9.9 | 9.96 | 9.74 | 9.8 | 9.8 | -0.11 (-1.11%) | 5,252,462 |
10 Jun 2021 | CNY | 10.06 | 10.14 | 9.86 | 9.91 | 9.91 | -0.23 (-2.27%) | 7,594,037 |
9 Jun 2021 | CNY | 9.84 | 10.3 | 9.79 | 10.14 | 10.14 | +0.3 (+3.05%) | 9,324,798 |
8 Jun 2021 | CNY | 9.93 | 9.98 | 9.74 | 9.84 | 9.84 | -0.11 (-1.11%) | 6,380,600 |
7 Jun 2021 | CNY | 10.01 | 10.22 | 9.92 | 9.95 | 9.95 | -0.15 (-1.49%) | 6,006,817 |
4 Jun 2021 | CNY | 10.15 | 10.36 | 10.1 | 10.1 | 10.1 | -0.07 (-0.69%) | 5,429,035 |
3 Jun 2021 | CNY | 10.5 | 10.56 | 10.16 | 10.17 | 10.17 | -0.35 (-3.33%) | 7,729,628 |
2 Jun 2021 | CNY | 10.25 | 10.65 | 10.23 | 10.52 | 10.52 | +0.12 (+1.15%) | 10,397,325 |
1 Jun 2021 | CNY | 10.6 | 11.15 | 10.4 | 10.4 | 10.4 | +0.24 (+2.36%) | 16,816,008 |
31 May 2021 | CNY | 10 | 10.19 | 9.93 | 10.16 | 10.16 | +0.02 (+0.20%) | 6,061,128 |
28 May 2021 | CNY | 10.4 | 10.66 | 10.12 | 10.14 | 10.14 | 0.0 (0.0%) | 10,514,300 |
27 May 2021 | CNY | 9.97 | 10.33 | 9.96 | 10.14 | 10.14 | +0.17 (+1.71%) | 8,260,930 |
26 May 2021 | CNY | 10.02 | 10.07 | 9.83 | 9.97 | 9.97 | -0.04 (-0.40%) | 5,921,285 |
25 May 2021 | CNY | 9.67 | 10.14 | 9.57 | 10.01 | 10.01 | +0.37 (+3.84%) | 9,679,800 |