Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | CNY | 10.85 | 10.85 | 10.56 | 10.59 | 10.59 | -0.19 (-1.76%) | 7,613,634 |
23 Aug 2021 | CNY | 10.55 | 10.87 | 10.55 | 10.78 | 10.78 | +0.23 (+2.18%) | 6,929,665 |
20 Aug 2021 | CNY | 10.96 | 10.97 | 10.46 | 10.55 | 10.55 | -0.38 (-3.48%) | 9,882,590 |
19 Aug 2021 | CNY | 10.88 | 11.01 | 10.85 | 10.93 | 10.93 | -0.02 (-0.18%) | 5,699,771 |
18 Aug 2021 | CNY | 11.08 | 11.13 | 10.68 | 10.95 | 10.95 | -0.08 (-0.73%) | 11,412,235 |
17 Aug 2021 | CNY | 11.36 | 11.4 | 11.02 | 11.03 | 11.03 | -0.33 (-2.90%) | 10,582,124 |
16 Aug 2021 | CNY | 11.53 | 11.59 | 11.31 | 11.36 | 11.36 | -0.23 (-1.98%) | 10,426,661 |
13 Aug 2021 | CNY | 11.76 | 11.76 | 11.52 | 11.59 | 11.59 | -0.19 (-1.61%) | 8,339,603 |
12 Aug 2021 | CNY | 11.57 | 11.82 | 11.52 | 11.78 | 11.78 | +0.26 (+2.26%) | 13,101,243 |
11 Aug 2021 | CNY | 11.5 | 11.63 | 11.47 | 11.52 | 11.52 | -0.07 (-0.60%) | 9,461,381 |
10 Aug 2021 | CNY | 11.55 | 11.67 | 11.45 | 11.59 | 11.59 | -0.01 (-0.09%) | 8,801,190 |
9 Aug 2021 | CNY | 11.41 | 11.63 | 11.28 | 11.6 | 11.6 | +0.07 (+0.61%) | 11,791,202 |
6 Aug 2021 | CNY | 12.19 | 12.28 | 11.41 | 11.53 | 11.53 | -0.71 (-5.80%) | 21,948,341 |
5 Aug 2021 | CNY | 12.22 | 12.37 | 12.15 | 12.24 | 12.24 | -0.26 (-2.08%) | 11,623,591 |
4 Aug 2021 | CNY | 12.49 | 12.6 | 12.06 | 12.5 | 12.5 | -0.2 (-1.57%) | 25,506,375 |
3 Aug 2021 | CNY | 14.3 | 14.3 | 12.67 | 12.7 | 12.7 | -1.74 (-12.05%) | 37,049,810 |
2 Aug 2021 | CNY | 14.12 | 14.54 | 13.89 | 14.44 | 14.44 | +0.08 (+0.56%) | 16,111,372 |
30 Jul 2021 | CNY | 14.73 | 14.74 | 14.03 | 14.36 | 14.36 | -0.51 (-3.43%) | 20,947,631 |
29 Jul 2021 | CNY | 14.48 | 14.93 | 14.23 | 14.87 | 14.87 | +0.42 (+2.91%) | 25,273,800 |
28 Jul 2021 | CNY | 14.61 | 14.7 | 13.87 | 14.45 | 14.45 | -0.35 (-2.36%) | 22,308,647 |
27 Jul 2021 | CNY | 13.83 | 15.18 | 13.79 | 14.8 | 14.8 | +0.89 (+6.40%) | 36,655,316 |
26 Jul 2021 | CNY | 14.16 | 14.6 | 13.8 | 13.91 | 13.91 | -0.35 (-2.45%) | 22,623,430 |
23 Jul 2021 | CNY | 14.04 | 14.44 | 13.89 | 14.26 | 14.26 | +0.36 (+2.59%) | 19,464,321 |
22 Jul 2021 | CNY | 13.83 | 14.08 | 13.83 | 13.9 | 13.9 | -0.05 (-0.36%) | 9,007,299 |
21 Jul 2021 | CNY | 14.3 | 14.3 | 13.85 | 13.95 | 13.95 | -0.11 (-0.78%) | 10,464,655 |
20 Jul 2021 | CNY | 14 | 14.38 | 13.95 | 14.06 | 14.06 | +0.06 (+0.43%) | 11,884,491 |
19 Jul 2021 | CNY | 14.05 | 14.12 | 13.74 | 14 | 14 | 0.0 (0.0%) | 13,363,634 |
16 Jul 2021 | CNY | 14.29 | 14.44 | 13.92 | 14 | 14 | -0.29 (-2.03%) | 14,715,705 |
15 Jul 2021 | CNY | 14.02 | 14.5 | 13.98 | 14.29 | 14.29 | +0.24 (+1.71%) | 19,127,020 |
14 Jul 2021 | CNY | 13.89 | 14.35 | 13.79 | 14.05 | 14.05 | -0.01 (-0.07%) | 21,182,554 |