Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | CNY | 8.75 | 8.77 | 8.52 | 8.67 | 8.67 | +0.05 (+0.58%) | 7,614,500 |
12 Jul 2021 | CNY | 8.44 | 8.67 | 8.39 | 8.62 | 8.62 | +0.19 (+2.25%) | 11,712,785 |
9 Jul 2021 | CNY | 8.41 | 8.59 | 8.31 | 8.43 | 8.43 | +0.07 (+0.84%) | 10,915,105 |
8 Jul 2021 | CNY | 8.3 | 8.46 | 8.15 | 8.36 | 8.36 | +0.07 (+0.84%) | 10,437,501 |
7 Jul 2021 | CNY | 8.06 | 8.35 | 8 | 8.29 | 8.29 | +0.21 (+2.60%) | 11,474,735 |
6 Jul 2021 | CNY | 7.98 | 8.18 | 7.93 | 8.08 | 8.08 | +0.1 (+1.25%) | 10,032,294 |
5 Jul 2021 | CNY | 7.91 | 8.12 | 7.84 | 7.98 | 7.98 | +0.07 (+0.88%) | 6,145,201 |
2 Jul 2021 | CNY | 8.15 | 8.15 | 7.86 | 7.91 | 7.91 | -0.29 (-3.54%) | 8,550,300 |
1 Jul 2021 | CNY | 8.3 | 8.3 | 8.01 | 8.2 | 8.2 | +0.02 (+0.24%) | 9,755,600 |
30 Jun 2021 | CNY | 8.12 | 8.39 | 7.99 | 8.18 | 8.18 | +0.07 (+0.86%) | 12,067,384 |
29 Jun 2021 | CNY | 8.4 | 8.45 | 8.08 | 8.11 | 8.11 | -0.29 (-3.45%) | 11,409,600 |
28 Jun 2021 | CNY | 8.42 | 8.55 | 8.29 | 8.4 | 8.4 | 0.0 (0.0%) | 10,129,900 |
25 Jun 2021 | CNY | 9 | 9 | 8.28 | 8.4 | 8.4 | -0.55 (-6.15%) | 24,082,035 |
24 Jun 2021 | CNY | 9.36 | 9.4 | 8.85 | 8.95 | 8.95 | -0.31 (-3.35%) | 17,181,200 |
23 Jun 2021 | CNY | 9.2 | 9.3 | 9 | 9.26 | 9.26 | +0.06 (+0.65%) | 15,157,401 |
22 Jun 2021 | CNY | 9.16 | 9.59 | 9.08 | 9.2 | 9.2 | +0.04 (+0.44%) | 26,162,552 |
21 Jun 2021 | CNY | 7.91 | 9.46 | 7.88 | 9.16 | 9.16 | +1.28 (+16.24%) | 28,272,285 |
18 Jun 2021 | CNY | 8.08 | 8.08 | 7.86 | 7.88 | 7.88 | -0.13 (-1.62%) | 5,934,979 |
17 Jun 2021 | CNY | 7.82 | 8.04 | 7.8 | 8.01 | 8.01 | +0.17 (+2.17%) | 9,116,411 |
16 Jun 2021 | CNY | 7.81 | 8.13 | 7.78 | 7.84 | 7.84 | +0.11 (+1.42%) | 13,110,291 |
15 Jun 2021 | CNY | 7.43 | 7.76 | 7.37 | 7.73 | 7.73 | +0.23 (+3.07%) | 8,523,000 |
11 Jun 2021 | CNY | 7.55 | 7.9 | 7.44 | 7.5 | 7.5 | +0.09 (+1.21%) | 11,393,014 |
10 Jun 2021 | CNY | 7.05 | 7.45 | 6.97 | 7.41 | 7.41 | +0.36 (+5.11%) | 7,868,366 |
9 Jun 2021 | CNY | 6.99 | 7.1 | 6.91 | 7.05 | 7.05 | +0.03 (+0.43%) | 1,818,389 |
8 Jun 2021 | CNY | 7.16 | 7.19 | 6.96 | 7.02 | 7.02 | -0.18 (-2.50%) | 3,283,700 |
7 Jun 2021 | CNY | 7.13 | 7.38 | 7.13 | 7.2 | 7.2 | -0.01 (-0.14%) | 3,555,301 |
4 Jun 2021 | CNY | 7.11 | 7.46 | 7.11 | 7.21 | 7.21 | 0.0 (0.0%) | 4,166,911 |
3 Jun 2021 | CNY | 7.3 | 7.37 | 7.14 | 7.21 | 7.21 | -0.06 (-0.83%) | 2,910,901 |
2 Jun 2021 | CNY | 7.45 | 7.49 | 7.26 | 7.27 | 7.27 | -0.11 (-1.49%) | 3,371,900 |
1 Jun 2021 | CNY | 7.34 | 7.55 | 7.31 | 7.38 | 7.38 | +0.05 (+0.68%) | 4,310,200 |