Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | CNY | 10.27 | 10.57 | 10.2 | 10.35 | 10.35 | +0.07 (+0.68%) | 5,108,800 |
23 Aug 2021 | CNY | 9.84 | 10.29 | 9.83 | 10.28 | 10.28 | +0.49 (+5.01%) | 4,642,300 |
20 Aug 2021 | CNY | 9.95 | 10.07 | 9.61 | 9.79 | 9.79 | -0.18 (-1.81%) | 3,146,800 |
19 Aug 2021 | CNY | 10.16 | 10.2 | 9.94 | 9.97 | 9.97 | -0.19 (-1.87%) | 2,516,100 |
18 Aug 2021 | CNY | 9.83 | 10.2 | 9.72 | 10.16 | 10.16 | +0.31 (+3.15%) | 3,740,100 |
17 Aug 2021 | CNY | 10.46 | 10.47 | 9.79 | 9.85 | 9.85 | -0.55 (-5.29%) | 5,032,800 |
16 Aug 2021 | CNY | 10.38 | 10.6 | 10.29 | 10.4 | 10.4 | -0.02 (-0.19%) | 3,083,100 |
13 Aug 2021 | CNY | 10.63 | 10.66 | 10.3 | 10.42 | 10.42 | -0.29 (-2.71%) | 4,917,600 |
12 Aug 2021 | CNY | 10.66 | 10.84 | 10.58 | 10.71 | 10.71 | +0.04 (+0.37%) | 4,249,449 |
11 Aug 2021 | CNY | 10.69 | 10.71 | 10.54 | 10.67 | 10.67 | -0.11 (-1.02%) | 3,637,400 |
10 Aug 2021 | CNY | 10.37 | 10.87 | 10.28 | 10.78 | 10.78 | +0.43 (+4.15%) | 6,681,100 |
9 Aug 2021 | CNY | 10.38 | 10.48 | 10.19 | 10.35 | 10.35 | -0.09 (-0.86%) | 3,498,560 |
6 Aug 2021 | CNY | 10.43 | 10.52 | 10.27 | 10.44 | 10.44 | -0.04 (-0.38%) | 3,660,400 |
5 Aug 2021 | CNY | 10.69 | 10.74 | 10.46 | 10.48 | 10.48 | -0.29 (-2.69%) | 5,270,700 |
4 Aug 2021 | CNY | 10.37 | 10.89 | 10.25 | 10.77 | 10.77 | +0.55 (+5.38%) | 11,258,315 |
3 Aug 2021 | CNY | 10.37 | 10.5 | 10.17 | 10.22 | 10.22 | -0.18 (-1.73%) | 5,777,050 |
2 Aug 2021 | CNY | 10.13 | 10.48 | 10.01 | 10.4 | 10.4 | +0.3 (+2.97%) | 6,126,900 |
30 Jul 2021 | CNY | 10.17 | 10.19 | 9.95 | 10.1 | 10.1 | +0.09 (+0.90%) | 4,717,200 |
29 Jul 2021 | CNY | 9.38 | 10.13 | 9.38 | 10.01 | 10.01 | +0.66 (+7.06%) | 5,731,000 |
28 Jul 2021 | CNY | 9.81 | 9.81 | 9.31 | 9.35 | 9.35 | -0.52 (-5.27%) | 3,931,400 |
27 Jul 2021 | CNY | 10.05 | 10.22 | 9.83 | 9.87 | 9.87 | -0.23 (-2.28%) | 5,236,100 |
26 Jul 2021 | CNY | 10.1 | 10.17 | 9.62 | 10.1 | 10.1 | +0.06 (+0.60%) | 4,722,522 |
23 Jul 2021 | CNY | 10.25 | 10.28 | 10.02 | 10.04 | 10.04 | -0.18 (-1.76%) | 4,873,259 |
22 Jul 2021 | CNY | 9.87 | 10.29 | 9.87 | 10.22 | 10.22 | +0.27 (+2.71%) | 5,430,735 |
21 Jul 2021 | CNY | 9.61 | 9.99 | 9.61 | 9.95 | 9.95 | +0.34 (+3.54%) | 4,675,624 |
20 Jul 2021 | CNY | 9.53 | 9.64 | 9.39 | 9.61 | 9.61 | +0.08 (+0.84%) | 2,804,059 |
19 Jul 2021 | CNY | 9.78 | 9.85 | 9.38 | 9.53 | 9.53 | -0.31 (-3.15%) | 4,162,200 |
16 Jul 2021 | CNY | 9.82 | 10.02 | 9.79 | 9.84 | 9.84 | -0.04 (-0.40%) | 3,769,077 |
15 Jul 2021 | CNY | 10.24 | 10.28 | 9.76 | 9.88 | 9.88 | -0.4 (-3.89%) | 5,576,435 |
14 Jul 2021 | CNY | 10.37 | 10.65 | 10.26 | 10.28 | 10.28 | -0.2 (-1.91%) | 7,345,400 |