Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | CNY | 10.49 | 10.55 | 10.16 | 10.39 | 10.39 | +0.06 (+0.58%) | 9,742,628 |
5 Jul 2021 | CNY | 10.01 | 10.53 | 9.91 | 10.33 | 10.33 | +0.5 (+5.09%) | 11,402,641 |
2 Jul 2021 | CNY | 9.4 | 10.27 | 9.33 | 9.83 | 9.83 | +0.26 (+2.72%) | 9,292,317 |
1 Jul 2021 | CNY | 10.18 | 10.19 | 9.55 | 9.57 | 9.57 | -0.65 (-6.36%) | 8,567,645 |
30 Jun 2021 | CNY | 9.91 | 10.3 | 9.82 | 10.22 | 10.22 | +0.25 (+2.51%) | 7,896,533 |
29 Jun 2021 | CNY | 9.9 | 10.14 | 9.83 | 9.97 | 9.97 | +0.06 (+0.61%) | 5,709,638 |
28 Jun 2021 | CNY | 9.92 | 10.14 | 9.86 | 9.91 | 9.91 | -0.11 (-1.10%) | 5,947,707 |
25 Jun 2021 | CNY | 10.2 | 10.36 | 10.02 | 10.02 | 10.02 | -0.53 (-5.02%) | 11,373,452 |
24 Jun 2021 | CNY | 11.09 | 11.4 | 10.54 | 10.55 | 10.55 | -0.25 (-2.31%) | 17,584,747 |
23 Jun 2021 | CNY | 10.5 | 10.8 | 10.36 | 10.8 | 10.8 | +0.3 (+2.86%) | 14,947,200 |
22 Jun 2021 | CNY | 10.45 | 10.58 | 10.28 | 10.5 | 10.5 | -0.05 (-0.47%) | 9,818,447 |
21 Jun 2021 | CNY | 10.16 | 10.8 | 10.11 | 10.55 | 10.55 | +0.34 (+3.33%) | 13,695,400 |
18 Jun 2021 | CNY | 9.92 | 10.55 | 9.63 | 10.21 | 10.21 | +0.38 (+3.87%) | 10,733,550 |
17 Jun 2021 | CNY | 9.87 | 10.02 | 9.73 | 9.83 | 9.83 | 0.0 (0.0%) | 5,390,265 |
16 Jun 2021 | CNY | 9.65 | 10.09 | 9.49 | 9.83 | 9.83 | +0.26 (+2.72%) | 6,871,900 |
15 Jun 2021 | CNY | 9.52 | 9.75 | 9.41 | 9.57 | 9.57 | +0.01 (+0.10%) | 3,881,850 |
11 Jun 2021 | CNY | 10 | 10.08 | 9.54 | 9.56 | 9.56 | -0.38 (-3.82%) | 5,458,800 |
10 Jun 2021 | CNY | 9.78 | 9.94 | 9.71 | 9.94 | 9.94 | +0.11 (+1.12%) | 5,353,050 |
9 Jun 2021 | CNY | 10 | 10.11 | 9.81 | 9.83 | 9.83 | -0.27 (-2.67%) | 5,426,488 |
8 Jun 2021 | CNY | 9.97 | 10.25 | 9.86 | 10.1 | 10.1 | +0.12 (+1.20%) | 7,189,250 |
7 Jun 2021 | CNY | 9.8 | 10.06 | 9.77 | 9.98 | 9.98 | +0.13 (+1.32%) | 5,344,050 |
4 Jun 2021 | CNY | 9.5 | 10.01 | 9.48 | 9.85 | 9.85 | +0.34 (+3.58%) | 7,745,738 |
3 Jun 2021 | CNY | 9.6 | 9.74 | 9.48 | 9.51 | 9.51 | -0.05 (-0.52%) | 5,484,954 |
2 Jun 2021 | CNY | 10.08 | 10.21 | 9.56 | 9.56 | 9.56 | -0.49 (-4.88%) | 9,498,822 |
1 Jun 2021 | CNY | 10.21 | 10.36 | 10.02 | 10.05 | 10.05 | -0.22 (-2.14%) | 6,696,250 |
31 May 2021 | CNY | 10 | 10.3 | 9.7 | 10.27 | 10.27 | +0.27 (+2.70%) | 11,099,058 |
28 May 2021 | CNY | 10.18 | 10.52 | 9.88 | 10 | 10 | -0.19 (-1.86%) | 11,438,813 |
27 May 2021 | CNY | 10.1 | 10.24 | 9.9 | 10.19 | 10.19 | -0.13 (-1.26%) | 8,821,004 |
26 May 2021 | CNY | 10.34 | 10.56 | 10.24 | 10.32 | 10.32 | -0.07 (-0.67%) | 8,200,950 |
25 May 2021 | CNY | 10.52 | 10.62 | 10.21 | 10.39 | 10.39 | -0.24 (-2.26%) | 9,605,258 |