Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 9.28 | 9.64 | 9.22 | 9.53 | 9.53 | +0.28 (+3.03%) | 35,196,035 |
24 Aug 2021 | CNY | 9.22 | 9.3 | 9.16 | 9.25 | 9.25 | -0.06 (-0.64%) | 23,330,028 |
23 Aug 2021 | CNY | 9.28 | 9.45 | 9.17 | 9.31 | 9.31 | +0.25 (+2.76%) | 39,991,959 |
20 Aug 2021 | CNY | 9.13 | 9.14 | 8.94 | 9.06 | 9.06 | -0.11 (-1.20%) | 22,188,555 |
19 Aug 2021 | CNY | 8.9 | 9.28 | 8.86 | 9.17 | 9.17 | +0.24 (+2.69%) | 31,112,871 |
18 Aug 2021 | CNY | 8.83 | 8.95 | 8.69 | 8.93 | 8.93 | +0.08 (+0.90%) | 16,848,565 |
17 Aug 2021 | CNY | 8.92 | 9.04 | 8.81 | 8.85 | 8.85 | -0.07 (-0.78%) | 18,137,066 |
16 Aug 2021 | CNY | 8.8 | 9.13 | 8.73 | 8.92 | 8.92 | +0.14 (+1.59%) | 22,733,218 |
13 Aug 2021 | CNY | 8.92 | 8.95 | 8.71 | 8.78 | 8.78 | -0.09 (-1.01%) | 14,631,698 |
12 Aug 2021 | CNY | 8.85 | 9.13 | 8.81 | 8.87 | 8.87 | +0.02 (+0.23%) | 27,009,881 |
11 Aug 2021 | CNY | 8.96 | 9.01 | 8.83 | 8.85 | 8.85 | -0.1 (-1.12%) | 17,126,818 |
10 Aug 2021 | CNY | 8.77 | 8.96 | 8.7 | 8.95 | 8.95 | +0.15 (+1.70%) | 19,786,587 |
9 Aug 2021 | CNY | 8.69 | 8.85 | 8.65 | 8.8 | 8.8 | +0.12 (+1.38%) | 22,851,247 |
6 Aug 2021 | CNY | 8.66 | 8.72 | 8.51 | 8.68 | 8.68 | -0.02 (-0.23%) | 19,388,588 |
5 Aug 2021 | CNY | 8.81 | 8.89 | 8.58 | 8.7 | 8.7 | -0.14 (-1.58%) | 28,246,680 |
4 Aug 2021 | CNY | 9.04 | 9.04 | 8.82 | 8.84 | 8.84 | -0.18 (-2.00%) | 19,113,965 |
3 Aug 2021 | CNY | 9 | 9.26 | 8.93 | 9.02 | 9.02 | -0.03 (-0.33%) | 25,412,163 |
2 Aug 2021 | CNY | 8.8 | 9.12 | 8.69 | 9.05 | 9.05 | +0.16 (+1.80%) | 22,441,107 |
30 Jul 2021 | CNY | 9.05 | 9.05 | 8.77 | 8.89 | 8.89 | -0.08 (-0.89%) | 19,145,350 |
29 Jul 2021 | CNY | 9.05 | 9.3 | 8.9 | 8.97 | 8.97 | +0.06 (+0.67%) | 26,352,719 |
28 Jul 2021 | CNY | 9.23 | 9.32 | 8.8 | 8.91 | 8.91 | -0.34 (-3.68%) | 28,607,089 |
27 Jul 2021 | CNY | 9.46 | 9.62 | 9.2 | 9.25 | 9.25 | -0.26 (-2.73%) | 18,748,890 |
26 Jul 2021 | CNY | 9.81 | 9.93 | 9.47 | 9.51 | 9.51 | -0.35 (-3.55%) | 19,876,670 |
23 Jul 2021 | CNY | 9.95 | 10.02 | 9.77 | 9.86 | 9.86 | -0.11 (-1.10%) | 18,759,140 |
22 Jul 2021 | CNY | 9.93 | 10.04 | 9.83 | 9.97 | 9.97 | -0.04 (-0.40%) | 14,926,130 |
21 Jul 2021 | CNY | 10.05 | 10.15 | 9.9 | 10.01 | 10.01 | +0.02 (+0.20%) | 15,781,905 |
20 Jul 2021 | CNY | 10.09 | 10.15 | 9.88 | 9.99 | 9.99 | -0.19 (-1.87%) | 15,522,018 |
19 Jul 2021 | CNY | 10.18 | 10.26 | 10.03 | 10.18 | 10.18 | +0.02 (+0.20%) | 17,914,053 |
16 Jul 2021 | CNY | 10.05 | 10.29 | 9.93 | 10.16 | 10.16 | +0.14 (+1.40%) | 19,119,557 |
15 Jul 2021 | CNY | 10.21 | 10.24 | 9.9 | 10.02 | 10.02 | -0.19 (-1.86%) | 22,667,350 |