Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | CNY | 12.8 | 12.87 | 12.36 | 12.66 | 12.66 | +0.03 (+0.24%) | 6,492,240 |
23 Aug 2021 | CNY | 11.6 | 12.77 | 11.6 | 12.63 | 12.63 | +1.12 (+9.73%) | 9,173,000 |
20 Aug 2021 | CNY | 11.8 | 11.8 | 11.2 | 11.51 | 11.51 | -0.19 (-1.62%) | 4,226,240 |
19 Aug 2021 | CNY | 11.78 | 11.96 | 11.6 | 11.7 | 11.7 | -0.23 (-1.93%) | 5,734,760 |
18 Aug 2021 | CNY | 11.64 | 12.5 | 11.56 | 11.93 | 11.93 | -0.12 (-1.00%) | 9,433,936 |
17 Aug 2021 | CNY | 12.13 | 12.5 | 11.93 | 12.05 | 12.05 | -0.13 (-1.07%) | 8,611,080 |
16 Aug 2021 | CNY | 11.63 | 12.48 | 11.59 | 12.18 | 12.18 | +0.45 (+3.84%) | 9,954,633 |
13 Aug 2021 | CNY | 11.28 | 11.9 | 11.19 | 11.73 | 11.73 | +0.45 (+3.99%) | 7,737,060 |
12 Aug 2021 | CNY | 11.32 | 11.38 | 11.14 | 11.28 | 11.28 | -0.04 (-0.35%) | 3,344,280 |
11 Aug 2021 | CNY | 11.25 | 11.38 | 11.09 | 11.32 | 11.32 | +0.01 (+0.09%) | 3,456,480 |
10 Aug 2021 | CNY | 11.19 | 11.44 | 11.11 | 11.31 | 11.31 | +0.17 (+1.53%) | 4,065,672 |
9 Aug 2021 | CNY | 11.25 | 11.51 | 11.12 | 11.14 | 11.14 | -0.21 (-1.85%) | 3,873,360 |
6 Aug 2021 | CNY | 11.14 | 11.45 | 11.11 | 11.35 | 11.35 | +0.2 (+1.79%) | 4,936,420 |
5 Aug 2021 | CNY | 11.05 | 11.34 | 11 | 11.15 | 11.15 | -0.17 (-1.50%) | 6,304,420 |
4 Aug 2021 | CNY | 11.73 | 11.95 | 10.96 | 11.32 | 11.32 | +0.24 (+2.17%) | 11,172,980 |
3 Aug 2021 | CNY | 10.97 | 11.35 | 10.85 | 11.08 | 11.08 | +0.11 (+1.00%) | 7,379,530 |
2 Aug 2021 | CNY | 10.34 | 11.2 | 10.34 | 10.97 | 10.97 | +0.5 (+4.78%) | 7,054,865 |
30 Jul 2021 | CNY | 10.05 | 10.51 | 10 | 10.47 | 10.47 | +0.38 (+3.77%) | 5,844,720 |
29 Jul 2021 | CNY | 10.22 | 10.33 | 9.88 | 10.09 | 10.09 | +0.3 (+3.06%) | 4,867,460 |
28 Jul 2021 | CNY | 10.1 | 10.31 | 9.65 | 9.79 | 9.79 | -0.37 (-3.64%) | 4,454,420 |
27 Jul 2021 | CNY | 10.93 | 10.93 | 10.14 | 10.16 | 10.16 | -0.63 (-5.84%) | 5,445,520 |
26 Jul 2021 | CNY | 10.67 | 10.86 | 10.54 | 10.79 | 10.79 | +0.11 (+1.03%) | 4,908,860 |
23 Jul 2021 | CNY | 10.99 | 11.02 | 10.66 | 10.68 | 10.68 | -0.28 (-2.55%) | 4,055,060 |
22 Jul 2021 | CNY | 10.96 | 11.13 | 10.85 | 10.96 | 10.96 | +0.04 (+0.37%) | 3,607,580 |
21 Jul 2021 | CNY | 10.88 | 11.12 | 10.82 | 10.92 | 10.92 | +0.04 (+0.37%) | 3,332,500 |
20 Jul 2021 | CNY | 10.98 | 11.07 | 10.72 | 10.88 | 10.88 | -0.19 (-1.72%) | 3,498,360 |
19 Jul 2021 | CNY | 10.92 | 11.15 | 10.71 | 11.07 | 11.07 | +0.19 (+1.75%) | 5,705,260 |
16 Jul 2021 | CNY | 11.15 | 11.18 | 10.83 | 10.88 | 10.88 | -0.26 (-2.33%) | 5,442,316 |
15 Jul 2021 | CNY | 11.52 | 11.68 | 11.08 | 11.14 | 11.14 | -0.42 (-3.63%) | 8,865,240 |
14 Jul 2021 | CNY | 11.73 | 11.81 | 11.47 | 11.56 | 11.56 | -0.2 (-1.70%) | 7,298,140 |