Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 12 | 12.15 | 11.87 | 11.95 | 11.95 | -0.25 (-2.05%) | 8,702,339 |
13 Jul 2021 | CNY | 11.55 | 12.26 | 11.54 | 12.2 | 12.2 | +0.71 (+6.18%) | 16,001,867 |
12 Jul 2021 | CNY | 11.33 | 11.55 | 11.21 | 11.49 | 11.49 | +0.29 (+2.59%) | 4,112,356 |
9 Jul 2021 | CNY | 11.25 | 11.29 | 11.13 | 11.2 | 11.2 | 0.0 (0.0%) | 2,072,751 |
8 Jul 2021 | CNY | 11.35 | 11.36 | 11.1 | 11.2 | 11.2 | -0.17 (-1.50%) | 2,524,716 |
7 Jul 2021 | CNY | 11.33 | 11.4 | 11.25 | 11.37 | 11.37 | +0.01 (+0.09%) | 2,097,334 |
6 Jul 2021 | CNY | 11.35 | 11.46 | 11.26 | 11.36 | 11.36 | -0.04 (-0.35%) | 2,476,258 |
5 Jul 2021 | CNY | 11.25 | 11.47 | 11.16 | 11.4 | 11.4 | +0.25 (+2.24%) | 3,205,440 |
2 Jul 2021 | CNY | 11.01 | 11.3 | 10.95 | 11.15 | 11.15 | +0.13 (+1.18%) | 3,000,800 |
1 Jul 2021 | CNY | 11.53 | 11.59 | 11.02 | 11.02 | 11.02 | -0.61 (-5.25%) | 4,625,600 |
30 Jun 2021 | CNY | 11.5 | 11.65 | 11.45 | 11.63 | 11.63 | +0.13 (+1.13%) | 2,726,800 |
29 Jun 2021 | CNY | 11.45 | 11.66 | 11.29 | 11.5 | 11.5 | 0.0 (0.0%) | 3,862,602 |
28 Jun 2021 | CNY | 11.4 | 11.55 | 11.37 | 11.5 | 11.5 | +0.06 (+0.52%) | 2,367,900 |
25 Jun 2021 | CNY | 11.66 | 11.66 | 11.33 | 11.44 | 11.44 | -0.12 (-1.04%) | 3,418,500 |
24 Jun 2021 | CNY | 11.79 | 11.79 | 11.52 | 11.56 | 11.56 | -0.24 (-2.03%) | 4,132,678 |
23 Jun 2021 | CNY | 11.98 | 11.98 | 11.7 | 11.8 | 11.8 | -0.37 (-3.04%) | 6,623,359 |
22 Jun 2021 | CNY | 11.74 | 12.39 | 11.74 | 12.17 | 12.17 | +0.55 (+4.73%) | 12,130,478 |
21 Jun 2021 | CNY | 11.58 | 11.65 | 11.38 | 11.62 | 11.62 | -0.05 (-0.43%) | 4,424,500 |
18 Jun 2021 | CNY | 11.69 | 11.69 | 11.41 | 11.67 | 11.67 | +0.04 (+0.34%) | 3,684,200 |
17 Jun 2021 | CNY | 11.69 | 11.84 | 11.49 | 11.63 | 11.63 | -0.11 (-0.94%) | 4,658,000 |
16 Jun 2021 | CNY | 11.51 | 11.99 | 11.49 | 11.74 | 11.74 | +0.18 (+1.56%) | 6,703,160 |
15 Jun 2021 | CNY | 11.75 | 11.75 | 11.37 | 11.56 | 11.56 | -0.15 (-1.28%) | 5,301,017 |
11 Jun 2021 | CNY | 11.49 | 11.85 | 11.47 | 11.71 | 11.71 | +0.25 (+2.18%) | 9,357,081 |
10 Jun 2021 | CNY | 11.25 | 11.58 | 11.18 | 11.46 | 11.46 | +0.27 (+2.41%) | 6,046,413 |
9 Jun 2021 | CNY | 11.21 | 11.36 | 11.18 | 11.19 | 11.19 | -0.07 (-0.62%) | 2,495,748 |
8 Jun 2021 | CNY | 11.31 | 11.38 | 11.17 | 11.26 | 11.26 | -0.04 (-0.35%) | 2,953,298 |
7 Jun 2021 | CNY | 11.18 | 11.3 | 11.03 | 11.3 | 11.3 | +0.19 (+1.71%) | 3,004,810 |
4 Jun 2021 | CNY | 11.09 | 11.2 | 11.08 | 11.11 | 11.11 | 0.0 (0.0%) | 1,936,700 |
3 Jun 2021 | CNY | 11.05 | 11.23 | 11.05 | 11.11 | 11.11 | +0.06 (+0.54%) | 2,805,000 |
2 Jun 2021 | CNY | 11.31 | 11.32 | 11.03 | 11.05 | 11.05 | -0.34 (-2.99%) | 4,338,500 |