Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | CNY | 8.32 | 8.45 | 8.23 | 8.25 | 8.25 | -0.06 (-0.72%) | 5,148,300 |
12 Jul 2021 | CNY | 8.01 | 8.41 | 7.79 | 8.31 | 8.31 | +0.2 (+2.47%) | 9,455,300 |
9 Jul 2021 | CNY | 8.08 | 8.15 | 7.97 | 8.11 | 8.11 | +0.01 (+0.12%) | 2,561,483 |
8 Jul 2021 | CNY | 8.01 | 8.15 | 7.98 | 8.1 | 8.1 | +0.05 (+0.62%) | 4,251,640 |
7 Jul 2021 | CNY | 7.98 | 8.1 | 7.88 | 8.05 | 8.05 | +0.06 (+0.75%) | 2,880,300 |
6 Jul 2021 | CNY | 8.03 | 8.08 | 7.8 | 7.99 | 7.99 | -0.04 (-0.50%) | 4,243,083 |
5 Jul 2021 | CNY | 7.93 | 8.15 | 7.8 | 8.03 | 8.03 | +0.14 (+1.77%) | 3,891,038 |
2 Jul 2021 | CNY | 7.77 | 7.95 | 7.65 | 7.89 | 7.89 | -0.01 (-0.13%) | 4,250,101 |
1 Jul 2021 | CNY | 7.8 | 8.06 | 7.8 | 7.9 | 7.9 | +0.13 (+1.67%) | 6,863,369 |
30 Jun 2021 | CNY | 8.24 | 8.26 | 7.55 | 7.77 | 7.77 | -0.45 (-5.47%) | 11,795,269 |
29 Jun 2021 | CNY | 8.4 | 8.45 | 8.13 | 8.22 | 8.22 | -0.14 (-1.67%) | 4,438,733 |
28 Jun 2021 | CNY | 8.62 | 8.69 | 8.33 | 8.36 | 8.36 | -0.28 (-3.24%) | 6,017,071 |
25 Jun 2021 | CNY | 8.57 | 8.82 | 8.38 | 8.64 | 8.64 | +0.07 (+0.82%) | 9,164,910 |
24 Jun 2021 | CNY | 8.39 | 8.72 | 8.27 | 8.57 | 8.57 | +0.18 (+2.15%) | 7,600,600 |
23 Jun 2021 | CNY | 8.39 | 8.53 | 8.2 | 8.39 | 8.39 | 0.0 (0.0%) | 6,657,357 |
22 Jun 2021 | CNY | 8.66 | 8.66 | 8.31 | 8.39 | 8.39 | -0.17 (-1.99%) | 5,509,967 |
21 Jun 2021 | CNY | 8.52 | 8.64 | 8.48 | 8.56 | 8.56 | 0.0 (0.0%) | 6,042,068 |
18 Jun 2021 | CNY | 8.74 | 8.77 | 8.51 | 8.56 | 8.56 | -0.19 (-2.17%) | 6,366,136 |
17 Jun 2021 | CNY | 8.44 | 8.85 | 8.32 | 8.75 | 8.75 | +0.38 (+4.54%) | 11,145,100 |
16 Jun 2021 | CNY | 8.38 | 8.45 | 8.2 | 8.37 | 8.37 | -0.02 (-0.24%) | 5,307,300 |
15 Jun 2021 | CNY | 8.12 | 8.47 | 8.12 | 8.39 | 8.39 | +0.3 (+3.71%) | 7,809,600 |
11 Jun 2021 | CNY | 8.18 | 8.26 | 8.01 | 8.09 | 8.09 | -0.09 (-1.10%) | 3,704,400 |
10 Jun 2021 | CNY | 8.13 | 8.36 | 8.06 | 8.18 | 8.18 | +0.12 (+1.49%) | 4,457,000 |
9 Jun 2021 | CNY | 8.18 | 8.25 | 8 | 8.06 | 8.06 | -0.13 (-1.59%) | 3,908,000 |
8 Jun 2021 | CNY | 8.38 | 8.39 | 8 | 8.19 | 8.19 | -0.14 (-1.68%) | 7,166,300 |
7 Jun 2021 | CNY | 8.33 | 8.48 | 8.28 | 8.33 | 8.33 | -0.05 (-0.60%) | 4,444,200 |
4 Jun 2021 | CNY | 8.39 | 8.73 | 8.35 | 8.38 | 8.38 | -0.05 (-0.59%) | 7,233,300 |
3 Jun 2021 | CNY | 8.17 | 8.48 | 8.08 | 8.43 | 8.43 | +0.27 (+3.31%) | 6,378,400 |
2 Jun 2021 | CNY | 8.22 | 8.34 | 8.11 | 8.16 | 8.16 | -0.12 (-1.45%) | 4,160,747 |
1 Jun 2021 | CNY | 8.3 | 8.37 | 8.2 | 8.28 | 8.28 | 0.0 (0.0%) | 5,842,000 |