Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 8.7 | 8.72 | 8.5 | 8.66 | 8.66 | +0.03 (+0.35%) | 3,811,165 |
24 Aug 2021 | CNY | 8.59 | 8.7 | 8.53 | 8.63 | 8.63 | +0.05 (+0.58%) | 4,404,997 |
23 Aug 2021 | CNY | 8.19 | 8.6 | 8.18 | 8.58 | 8.58 | +0.41 (+5.02%) | 6,043,400 |
20 Aug 2021 | CNY | 8.18 | 8.31 | 7.97 | 8.17 | 8.17 | -0.01 (-0.12%) | 3,781,800 |
19 Aug 2021 | CNY | 8.39 | 8.4 | 8.15 | 8.18 | 8.18 | -0.22 (-2.62%) | 3,900,300 |
18 Aug 2021 | CNY | 8.38 | 8.41 | 8.17 | 8.4 | 8.4 | +0.05 (+0.60%) | 4,453,250 |
17 Aug 2021 | CNY | 8.74 | 8.81 | 8.3 | 8.35 | 8.35 | -0.38 (-4.35%) | 5,364,800 |
16 Aug 2021 | CNY | 8.99 | 9.03 | 8.65 | 8.73 | 8.73 | -0.18 (-2.02%) | 5,281,200 |
13 Aug 2021 | CNY | 9 | 9.12 | 8.81 | 8.91 | 8.91 | -0.16 (-1.76%) | 5,558,200 |
12 Aug 2021 | CNY | 8.85 | 9.26 | 8.85 | 9.07 | 9.07 | +0.2 (+2.25%) | 9,399,221 |
11 Aug 2021 | CNY | 8.86 | 9 | 8.83 | 8.87 | 8.87 | -0.03 (-0.34%) | 6,161,550 |
10 Aug 2021 | CNY | 8.73 | 9.05 | 8.66 | 8.9 | 8.9 | +0.1 (+1.14%) | 8,430,499 |
9 Aug 2021 | CNY | 8.39 | 8.86 | 8.36 | 8.8 | 8.8 | +0.42 (+5.01%) | 8,073,055 |
6 Aug 2021 | CNY | 8.68 | 8.68 | 8.27 | 8.38 | 8.38 | -0.22 (-2.56%) | 5,190,100 |
5 Aug 2021 | CNY | 8.5 | 8.68 | 8.45 | 8.6 | 8.6 | 0.0 (0.0%) | 4,611,100 |
4 Aug 2021 | CNY | 8.46 | 8.73 | 8.45 | 8.6 | 8.6 | +0.06 (+0.70%) | 7,062,700 |
3 Aug 2021 | CNY | 8.08 | 9.08 | 8.08 | 8.54 | 8.54 | +0.4 (+4.91%) | 13,663,595 |
2 Aug 2021 | CNY | 7.91 | 8.18 | 7.81 | 8.14 | 8.14 | +0.15 (+1.88%) | 4,793,150 |
30 Jul 2021 | CNY | 7.83 | 8.02 | 7.75 | 7.99 | 7.99 | +0.16 (+2.04%) | 3,397,900 |
29 Jul 2021 | CNY | 7.74 | 7.91 | 7.72 | 7.83 | 7.83 | +0.16 (+2.09%) | 4,549,500 |
28 Jul 2021 | CNY | 8.51 | 8.54 | 7 | 7.67 | 7.67 | -0.88 (-10.29%) | 9,085,030 |
27 Jul 2021 | CNY | 8.55 | 8.8 | 8.4 | 8.55 | 8.55 | 0.0 (0.0%) | 7,877,653 |
26 Jul 2021 | CNY | 8.58 | 8.71 | 8.35 | 8.55 | 8.55 | -0.04 (-0.47%) | 5,069,700 |
23 Jul 2021 | CNY | 8.84 | 8.87 | 8.5 | 8.59 | 8.59 | -0.25 (-2.83%) | 4,984,200 |
22 Jul 2021 | CNY | 8.88 | 8.98 | 8.7 | 8.84 | 8.84 | -0.04 (-0.45%) | 5,110,700 |
21 Jul 2021 | CNY | 8.72 | 9.1 | 8.72 | 8.88 | 8.88 | +0.23 (+2.66%) | 7,023,600 |
20 Jul 2021 | CNY | 8.64 | 8.73 | 8.46 | 8.65 | 8.65 | -0.02 (-0.23%) | 4,562,200 |
19 Jul 2021 | CNY | 8.66 | 8.71 | 8.34 | 8.67 | 8.67 | 0.0 (0.0%) | 5,957,939 |
16 Jul 2021 | CNY | 8.5 | 8.87 | 8.46 | 8.67 | 8.67 | +0.22 (+2.60%) | 6,665,870 |
15 Jul 2021 | CNY | 8.8 | 8.91 | 8.4 | 8.45 | 8.45 | -0.36 (-4.09%) | 7,684,750 |