Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | CNY | 11.43 | 11.65 | 11.36 | 11.47 | 11.47 | -0.05 (-0.43%) | 13,092,914 |
14 Oct 2021 | CNY | 11.3 | 11.64 | 11.01 | 11.52 | 11.52 | +0.22 (+1.95%) | 19,405,984 |
13 Oct 2021 | CNY | 10.9 | 11.33 | 10.86 | 11.3 | 11.3 | +0.39 (+3.57%) | 12,458,838 |
12 Oct 2021 | CNY | 11.46 | 11.46 | 10.78 | 10.91 | 10.91 | -0.39 (-3.45%) | 13,173,306 |
11 Oct 2021 | CNY | 11.5 | 11.55 | 11.2 | 11.3 | 11.3 | -0.16 (-1.40%) | 8,876,100 |
8 Oct 2021 | CNY | 11.41 | 11.61 | 11.24 | 11.46 | 11.46 | +0.31 (+2.78%) | 14,825,436 |
30 Sep 2021 | CNY | 10.9 | 11.27 | 10.89 | 11.15 | 11.15 | +0.38 (+3.53%) | 12,070,263 |
29 Sep 2021 | CNY | 11.26 | 11.3 | 10.75 | 10.77 | 10.77 | -0.6 (-5.28%) | 17,474,012 |
28 Sep 2021 | CNY | 11.28 | 11.44 | 11.2 | 11.37 | 11.37 | +0.02 (+0.18%) | 11,768,408 |
27 Sep 2021 | CNY | 12.06 | 12.15 | 11.1 | 11.35 | 11.35 | -0.75 (-6.20%) | 26,285,500 |
24 Sep 2021 | CNY | 12.51 | 12.51 | 12.1 | 12.1 | 12.1 | -0.4 (-3.20%) | 19,601,672 |
23 Sep 2021 | CNY | 12.14 | 12.79 | 12.14 | 12.5 | 12.5 | +0.38 (+3.14%) | 26,774,050 |
22 Sep 2021 | CNY | 11.94 | 12.25 | 11.86 | 12.12 | 12.12 | +0.01 (+0.08%) | 13,639,442 |
17 Sep 2021 | CNY | 12 | 12.2 | 11.8 | 12.11 | 12.11 | +0.03 (+0.25%) | 15,699,181 |
16 Sep 2021 | CNY | 12.66 | 12.73 | 12.06 | 12.08 | 12.08 | -0.56 (-4.43%) | 24,254,076 |
15 Sep 2021 | CNY | 12.44 | 12.76 | 12.37 | 12.64 | 12.64 | +0.05 (+0.40%) | 23,734,927 |
14 Sep 2021 | CNY | 12.18 | 12.83 | 12.05 | 12.59 | 12.59 | +0.39 (+3.20%) | 37,623,397 |
13 Sep 2021 | CNY | 12.21 | 12.35 | 11.9 | 12.2 | 12.2 | 0.0 (0.0%) | 24,883,504 |
10 Sep 2021 | CNY | 12.08 | 12.35 | 11.72 | 12.2 | 12.2 | +0.09 (+0.74%) | 36,428,249 |
9 Sep 2021 | CNY | 12.78 | 12.84 | 12 | 12.11 | 12.11 | -0.64 (-5.02%) | 43,065,476 |
8 Sep 2021 | CNY | 12.64 | 12.99 | 12.6 | 12.75 | 12.75 | +0.04 (+0.31%) | 26,763,726 |
7 Sep 2021 | CNY | 12.6 | 12.84 | 12.45 | 12.71 | 12.71 | +0.05 (+0.39%) | 30,222,614 |
6 Sep 2021 | CNY | 13.09 | 13.19 | 12.37 | 12.66 | 12.66 | -0.54 (-4.09%) | 37,925,283 |
3 Sep 2021 | CNY | 13.41 | 13.69 | 13 | 13.2 | 13.2 | -0.43 (-3.15%) | 35,131,029 |
2 Sep 2021 | CNY | 13.09 | 13.74 | 13.09 | 13.63 | 13.63 | +0.46 (+3.49%) | 32,476,440 |
1 Sep 2021 | CNY | 13.1 | 13.62 | 13.06 | 13.17 | 13.17 | -0.22 (-1.64%) | 28,634,451 |
31 Aug 2021 | CNY | 13.88 | 13.93 | 13.35 | 13.39 | 13.39 | -0.68 (-4.83%) | 34,601,480 |
30 Aug 2021 | CNY | 13.37 | 14.08 | 12.99 | 14.07 | 14.07 | +0.75 (+5.63%) | 50,225,702 |
27 Aug 2021 | CNY | 13.61 | 13.61 | 12.9 | 13.32 | 13.32 | -0.49 (-3.55%) | 51,672,413 |
26 Aug 2021 | CNY | 13.85 | 14.09 | 13.7 | 13.81 | 13.81 | -0.22 (-1.57%) | 39,021,138 |