Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 8.97 | 9.05 | 8.75 | 8.81 | 8.81 | +0.08 (+0.92%) | 9,951,934 |
13 Jul 2021 | CNY | 8.68 | 9.04 | 8.66 | 8.73 | 8.73 | +0.09 (+1.04%) | 9,205,400 |
12 Jul 2021 | CNY | 8.21 | 8.77 | 8.19 | 8.64 | 8.64 | +0.48 (+5.88%) | 8,446,303 |
9 Jul 2021 | CNY | 8.27 | 8.33 | 8.13 | 8.16 | 8.16 | -0.09 (-1.09%) | 2,780,800 |
8 Jul 2021 | CNY | 8.27 | 8.3 | 8.16 | 8.25 | 8.25 | -0.05 (-0.60%) | 2,851,000 |
7 Jul 2021 | CNY | 8.43 | 8.43 | 8.23 | 8.3 | 8.3 | -0.09 (-1.07%) | 3,287,000 |
6 Jul 2021 | CNY | 8.25 | 8.4 | 8.22 | 8.39 | 8.39 | +0.13 (+1.57%) | 3,871,200 |
5 Jul 2021 | CNY | 8.03 | 8.38 | 8.01 | 8.26 | 8.26 | +0.28 (+3.51%) | 4,754,800 |
2 Jul 2021 | CNY | 7.92 | 8.1 | 7.88 | 7.98 | 7.98 | +0.03 (+0.38%) | 3,375,100 |
1 Jul 2021 | CNY | 8.4 | 8.4 | 7.95 | 7.95 | 7.95 | -0.41 (-4.90%) | 5,296,659 |
30 Jun 2021 | CNY | 8.29 | 8.46 | 8.29 | 8.36 | 8.36 | +0.09 (+1.09%) | 3,363,609 |
29 Jun 2021 | CNY | 8.55 | 8.69 | 8.27 | 8.27 | 8.27 | -0.3 (-3.50%) | 3,708,400 |
28 Jun 2021 | CNY | 8.43 | 8.59 | 8.39 | 8.57 | 8.57 | +0.14 (+1.66%) | 3,378,050 |
25 Jun 2021 | CNY | 8.5 | 8.62 | 8.25 | 8.43 | 8.43 | -0.1 (-1.17%) | 4,458,150 |
24 Jun 2021 | CNY | 8.75 | 8.82 | 8.51 | 8.53 | 8.53 | -0.26 (-2.96%) | 4,027,800 |
23 Jun 2021 | CNY | 8.93 | 8.98 | 8.74 | 8.79 | 8.79 | -0.13 (-1.46%) | 3,118,800 |
22 Jun 2021 | CNY | 9.15 | 9.15 | 8.88 | 8.92 | 8.92 | -0.22 (-2.41%) | 4,861,311 |
21 Jun 2021 | CNY | 8.77 | 9.15 | 8.73 | 9.14 | 9.14 | +0.29 (+3.28%) | 6,952,300 |
18 Jun 2021 | CNY | 8.83 | 9.01 | 8.73 | 8.85 | 8.85 | +0.03 (+0.34%) | 5,208,607 |
17 Jun 2021 | CNY | 8.73 | 8.93 | 8.54 | 8.82 | 8.82 | +0.12 (+1.38%) | 4,966,600 |
16 Jun 2021 | CNY | 9.01 | 9.01 | 8.64 | 8.7 | 8.7 | -0.35 (-3.87%) | 7,544,200 |
15 Jun 2021 | CNY | 9.17 | 9.17 | 8.83 | 9.05 | 9.05 | -0.15 (-1.63%) | 8,544,603 |
11 Jun 2021 | CNY | 8.7 | 9.57 | 8.56 | 9.2 | 9.2 | +0.48 (+5.50%) | 13,189,399 |
10 Jun 2021 | CNY | 8.39 | 8.88 | 8.37 | 8.72 | 8.72 | +0.37 (+4.43%) | 10,079,005 |
9 Jun 2021 | CNY | 8.44 | 8.49 | 8.3 | 8.35 | 8.35 | -0.1 (-1.18%) | 4,923,300 |
8 Jun 2021 | CNY | 8.38 | 8.48 | 8.24 | 8.45 | 8.45 | +0.12 (+1.44%) | 6,283,800 |
7 Jun 2021 | CNY | 8.17 | 8.47 | 8.11 | 8.33 | 8.33 | +0.23 (+2.84%) | 7,363,421 |
4 Jun 2021 | CNY | 8.13 | 8.29 | 8.08 | 8.1 | 8.1 | +0.02 (+0.25%) | 4,059,000 |
3 Jun 2021 | CNY | 8.08 | 8.19 | 8.03 | 8.08 | 8.08 | -0.01 (-0.12%) | 3,385,294 |
2 Jun 2021 | CNY | 8.33 | 8.37 | 8.09 | 8.09 | 8.09 | -0.24 (-2.88%) | 4,840,371 |