Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2021 | CNY | 8.53 | 9.35 | 8.5 | 9.12 | 9.12 | +0.53 (+6.17%) | 16,419,251 |
13 Oct 2021 | CNY | 8.69 | 8.73 | 8.4 | 8.59 | 8.59 | -0.12 (-1.38%) | 6,070,300 |
12 Oct 2021 | CNY | 8.68 | 8.97 | 8.61 | 8.71 | 8.71 | +0.03 (+0.35%) | 10,582,536 |
11 Oct 2021 | CNY | 8.49 | 8.89 | 8.44 | 8.68 | 8.68 | +0.14 (+1.64%) | 9,559,188 |
8 Oct 2021 | CNY | 8.52 | 8.65 | 8.37 | 8.54 | 8.54 | +0.04 (+0.47%) | 7,924,926 |
30 Sep 2021 | CNY | 8.19 | 8.54 | 7.99 | 8.5 | 8.5 | +0.38 (+4.68%) | 10,803,196 |
29 Sep 2021 | CNY | 8.28 | 8.42 | 8.11 | 8.12 | 8.12 | -0.22 (-2.64%) | 4,632,817 |
28 Sep 2021 | CNY | 7.72 | 8.47 | 7.72 | 8.34 | 8.34 | +0.5 (+6.38%) | 8,352,527 |
27 Sep 2021 | CNY | 8.14 | 8.22 | 7.54 | 7.84 | 7.84 | -0.38 (-4.62%) | 8,555,600 |
24 Sep 2021 | CNY | 8.23 | 8.6 | 8.08 | 8.22 | 8.22 | -0.07 (-0.84%) | 8,007,400 |
23 Sep 2021 | CNY | 8.39 | 8.65 | 8.27 | 8.29 | 8.29 | -0.06 (-0.72%) | 6,231,060 |
22 Sep 2021 | CNY | 8.01 | 8.36 | 7.95 | 8.35 | 8.35 | +0.15 (+1.83%) | 5,687,651 |
17 Sep 2021 | CNY | 8.01 | 8.23 | 7.95 | 8.2 | 8.2 | +0.16 (+1.99%) | 5,027,401 |
16 Sep 2021 | CNY | 8.16 | 8.19 | 7.89 | 8.04 | 8.04 | -0.15 (-1.83%) | 5,768,530 |
15 Sep 2021 | CNY | 8.08 | 8.25 | 7.97 | 8.19 | 8.19 | +0.04 (+0.49%) | 4,374,500 |
14 Sep 2021 | CNY | 8.14 | 8.26 | 8.06 | 8.15 | 8.15 | 0.0 (0.0%) | 6,153,100 |
13 Sep 2021 | CNY | 8.55 | 8.6 | 8.1 | 8.15 | 8.15 | -0.4 (-4.68%) | 12,356,973 |
10 Sep 2021 | CNY | 8.14 | 8.73 | 8.05 | 8.55 | 8.55 | +0.45 (+5.56%) | 15,977,425 |
9 Sep 2021 | CNY | 8.21 | 8.21 | 8.02 | 8.1 | 8.1 | -0.14 (-1.70%) | 5,466,500 |
8 Sep 2021 | CNY | 8.25 | 8.48 | 8.13 | 8.24 | 8.24 | +0.03 (+0.37%) | 8,789,140 |
7 Sep 2021 | CNY | 8.3 | 8.34 | 8.16 | 8.21 | 8.21 | -0.04 (-0.48%) | 6,042,700 |
6 Sep 2021 | CNY | 8.4 | 8.56 | 8.19 | 8.25 | 8.25 | -0.16 (-1.90%) | 12,568,000 |
3 Sep 2021 | CNY | 7.62 | 8.68 | 7.58 | 8.41 | 8.41 | +0.76 (+9.93%) | 23,351,818 |
2 Sep 2021 | CNY | 7.59 | 7.72 | 7.4 | 7.65 | 7.65 | +0.08 (+1.06%) | 6,000,050 |
1 Sep 2021 | CNY | 7.44 | 7.59 | 7.32 | 7.57 | 7.57 | +0.13 (+1.75%) | 5,715,838 |
31 Aug 2021 | CNY | 7.55 | 7.59 | 7.33 | 7.44 | 7.44 | -0.11 (-1.46%) | 5,938,871 |
30 Aug 2021 | CNY | 7.85 | 7.91 | 7.5 | 7.55 | 7.55 | -0.37 (-4.67%) | 10,391,911 |
27 Aug 2021 | CNY | 7.94 | 8.13 | 7.7 | 7.92 | 7.92 | -0.02 (-0.25%) | 8,316,521 |
26 Aug 2021 | CNY | 7.8 | 8.1 | 7.79 | 7.94 | 7.94 | +0.11 (+1.40%) | 10,924,466 |
25 Aug 2021 | CNY | 7.43 | 7.97 | 7.36 | 7.83 | 7.83 | +0.34 (+4.54%) | 14,562,859 |