Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 8.86 | 8.99 | 8.65 | 8.68 | 8.68 | -0.18 (-2.03%) | 4,987,600 |
24 Aug 2021 | CNY | 9 | 9.04 | 8.74 | 8.86 | 8.86 | -0.24 (-2.64%) | 6,659,200 |
23 Aug 2021 | CNY | 8.44 | 9.1 | 8.31 | 9.1 | 9.1 | +0.8 (+9.64%) | 11,023,297 |
20 Aug 2021 | CNY | 8.8 | 8.89 | 8.23 | 8.3 | 8.3 | -0.64 (-7.16%) | 9,575,248 |
19 Aug 2021 | CNY | 8.84 | 9.36 | 8.67 | 8.94 | 8.94 | -0.02 (-0.22%) | 10,583,000 |
18 Aug 2021 | CNY | 9.22 | 9.4 | 8.8 | 8.96 | 8.96 | -0.25 (-2.71%) | 10,571,948 |
17 Aug 2021 | CNY | 8.8 | 9.55 | 8.68 | 9.21 | 9.21 | +0.39 (+4.42%) | 15,397,136 |
16 Aug 2021 | CNY | 8.48 | 9.04 | 8.33 | 8.82 | 8.82 | +0.31 (+3.64%) | 10,633,738 |
13 Aug 2021 | CNY | 8.47 | 8.55 | 8.34 | 8.51 | 8.51 | +0.04 (+0.47%) | 4,795,519 |
12 Aug 2021 | CNY | 8.68 | 8.7 | 8.39 | 8.47 | 8.47 | -0.24 (-2.76%) | 7,311,934 |
11 Aug 2021 | CNY | 8.2 | 8.87 | 8.17 | 8.71 | 8.71 | +0.51 (+6.22%) | 12,534,335 |
10 Aug 2021 | CNY | 8.2 | 8.4 | 8.1 | 8.2 | 8.2 | -0.04 (-0.49%) | 5,404,900 |
9 Aug 2021 | CNY | 8.12 | 8.24 | 7.97 | 8.24 | 8.24 | +0.07 (+0.86%) | 4,042,669 |
6 Aug 2021 | CNY | 8.03 | 8.19 | 7.88 | 8.17 | 8.17 | +0.18 (+2.25%) | 5,346,369 |
5 Aug 2021 | CNY | 8.31 | 8.38 | 7.93 | 7.99 | 7.99 | -0.41 (-4.88%) | 7,308,586 |
4 Aug 2021 | CNY | 8.26 | 8.48 | 8.24 | 8.4 | 8.4 | +0.06 (+0.72%) | 5,454,786 |
3 Aug 2021 | CNY | 8.5 | 8.6 | 8.19 | 8.34 | 8.34 | -0.14 (-1.65%) | 7,832,324 |
2 Aug 2021 | CNY | 8.56 | 8.56 | 8.24 | 8.48 | 8.48 | -0.2 (-2.30%) | 9,512,004 |
30 Jul 2021 | CNY | 8.8 | 8.84 | 8.49 | 8.68 | 8.68 | -0.26 (-2.91%) | 12,559,700 |
29 Jul 2021 | CNY | 8.3 | 9.08 | 8.3 | 8.94 | 8.94 | +0.39 (+4.56%) | 19,731,774 |
28 Jul 2021 | CNY | 7.81 | 8.6 | 7.7 | 8.55 | 8.55 | +0.39 (+4.78%) | 21,551,612 |
27 Jul 2021 | CNY | 8.03 | 9.17 | 7.93 | 8.16 | 8.16 | +0.44 (+5.70%) | 18,698,854 |
26 Jul 2021 | CNY | 7.42 | 7.75 | 7.36 | 7.72 | 7.72 | +0.3 (+4.04%) | 6,371,400 |
23 Jul 2021 | CNY | 7.7 | 7.7 | 7.39 | 7.42 | 7.42 | -0.14 (-1.85%) | 2,580,600 |
22 Jul 2021 | CNY | 7.55 | 7.6 | 7.48 | 7.56 | 7.56 | +0.01 (+0.13%) | 2,393,100 |
21 Jul 2021 | CNY | 7.34 | 7.61 | 7.34 | 7.55 | 7.55 | +0.18 (+2.44%) | 3,688,934 |
20 Jul 2021 | CNY | 7.42 | 7.55 | 7.28 | 7.37 | 7.37 | -0.16 (-2.12%) | 2,667,134 |
19 Jul 2021 | CNY | 7.21 | 7.66 | 7.07 | 7.53 | 7.53 | +0.31 (+4.29%) | 4,561,234 |
16 Jul 2021 | CNY | 7.3 | 7.38 | 7.18 | 7.22 | 7.22 | -0.05 (-0.69%) | 1,766,600 |
15 Jul 2021 | CNY | 7.36 | 7.4 | 7.15 | 7.27 | 7.27 | -0.16 (-2.15%) | 1,926,300 |