Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2021 | CNY | 8.54 | 8.56 | 8.43 | 8.5 | 8.5 | -0.05 (-0.58%) | 1,181,300 |
13 Oct 2021 | CNY | 8.46 | 8.55 | 8.36 | 8.55 | 8.55 | +0.11 (+1.30%) | 1,410,950 |
12 Oct 2021 | CNY | 8.65 | 8.67 | 8.34 | 8.44 | 8.44 | -0.21 (-2.43%) | 2,733,528 |
11 Oct 2021 | CNY | 8.75 | 8.76 | 8.55 | 8.65 | 8.65 | -0.04 (-0.46%) | 2,391,628 |
8 Oct 2021 | CNY | 8.32 | 8.74 | 8.32 | 8.69 | 8.69 | +0.42 (+5.08%) | 4,614,900 |
30 Sep 2021 | CNY | 8.14 | 8.32 | 8.1 | 8.27 | 8.27 | +0.2 (+2.48%) | 2,176,415 |
29 Sep 2021 | CNY | 8.19 | 8.27 | 8.07 | 8.07 | 8.07 | -0.15 (-1.82%) | 3,247,500 |
28 Sep 2021 | CNY | 8.49 | 8.54 | 8.15 | 8.22 | 8.22 | -0.39 (-4.53%) | 5,182,389 |
27 Sep 2021 | CNY | 8.95 | 9.25 | 8.45 | 8.61 | 8.61 | -0.29 (-3.26%) | 7,808,220 |
24 Sep 2021 | CNY | 8.85 | 9.26 | 8.8 | 8.9 | 8.9 | +0.07 (+0.79%) | 7,777,300 |
23 Sep 2021 | CNY | 8.57 | 8.96 | 8.56 | 8.83 | 8.83 | +0.26 (+3.03%) | 5,701,600 |
22 Sep 2021 | CNY | 8.63 | 8.66 | 8.46 | 8.57 | 8.57 | -0.15 (-1.72%) | 3,203,750 |
17 Sep 2021 | CNY | 8.74 | 8.8 | 8.61 | 8.72 | 8.72 | +0.01 (+0.11%) | 3,072,750 |
16 Sep 2021 | CNY | 8.93 | 8.99 | 8.69 | 8.71 | 8.71 | -0.22 (-2.46%) | 4,532,091 |
15 Sep 2021 | CNY | 8.95 | 9.06 | 8.86 | 8.93 | 8.93 | -0.01 (-0.11%) | 3,882,528 |
14 Sep 2021 | CNY | 8.96 | 9.17 | 8.91 | 8.94 | 8.94 | -0.02 (-0.22%) | 4,583,650 |
13 Sep 2021 | CNY | 8.99 | 9.01 | 8.89 | 8.96 | 8.96 | -0.06 (-0.67%) | 3,438,819 |
10 Sep 2021 | CNY | 8.98 | 9.08 | 8.88 | 9.02 | 9.02 | 0.0 (0.0%) | 4,864,118 |
9 Sep 2021 | CNY | 9.09 | 9.1 | 8.94 | 9.02 | 9.02 | -0.11 (-1.20%) | 3,388,621 |
8 Sep 2021 | CNY | 8.93 | 9.14 | 8.93 | 9.13 | 9.13 | +0.14 (+1.56%) | 4,329,054 |
7 Sep 2021 | CNY | 9.03 | 9.07 | 8.93 | 8.99 | 8.99 | -0.01 (-0.11%) | 3,421,700 |
6 Sep 2021 | CNY | 9 | 9.01 | 8.86 | 9 | 9 | -0.02 (-0.22%) | 5,162,119 |
3 Sep 2021 | CNY | 8.76 | 9.04 | 8.71 | 9.02 | 9.02 | +0.33 (+3.80%) | 7,060,537 |
2 Sep 2021 | CNY | 8.75 | 8.77 | 8.62 | 8.69 | 8.69 | -0.1 (-1.14%) | 4,581,310 |
1 Sep 2021 | CNY | 8.88 | 8.89 | 8.63 | 8.79 | 8.79 | -0.1 (-1.12%) | 4,798,457 |
31 Aug 2021 | CNY | 9.01 | 9.05 | 8.79 | 8.89 | 8.89 | -0.19 (-2.09%) | 5,064,617 |
30 Aug 2021 | CNY | 9.35 | 9.36 | 9 | 9.08 | 9.08 | -0.07 (-0.77%) | 5,787,250 |
27 Aug 2021 | CNY | 9.3 | 9.38 | 9 | 9.15 | 9.15 | -0.19 (-2.03%) | 6,013,502 |
26 Aug 2021 | CNY | 9.59 | 9.59 | 9.33 | 9.34 | 9.34 | -0.26 (-2.71%) | 4,250,273 |
25 Aug 2021 | CNY | 9.68 | 9.72 | 9.57 | 9.6 | 9.6 | -0.09 (-0.93%) | 3,521,900 |