Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | CNY | 11.55 | 12.13 | 11.45 | 11.76 | 11.76 | -0.03 (-0.25%) | 16,156,016 |
12 Jul 2021 | CNY | 10.56 | 11.92 | 10.56 | 11.79 | 11.79 | +1.23 (+11.65%) | 16,632,760 |
9 Jul 2021 | CNY | 10.18 | 10.58 | 10.08 | 10.56 | 10.56 | +0.35 (+3.43%) | 7,647,736 |
8 Jul 2021 | CNY | 10.2 | 10.32 | 10.14 | 10.21 | 10.21 | +0.03 (+0.29%) | 5,114,588 |
7 Jul 2021 | CNY | 10.18 | 10.32 | 10.04 | 10.18 | 10.18 | 0.0 (0.0%) | 5,390,798 |
6 Jul 2021 | CNY | 9.65 | 10.57 | 9.57 | 10.18 | 10.18 | +0.53 (+5.49%) | 10,904,969 |
5 Jul 2021 | CNY | 9.37 | 9.7 | 9.37 | 9.65 | 9.65 | +0.28 (+2.99%) | 2,908,530 |
2 Jul 2021 | CNY | 9.28 | 9.48 | 9.25 | 9.37 | 9.37 | +0.06 (+0.64%) | 1,948,070 |
1 Jul 2021 | CNY | 9.66 | 9.7 | 9.31 | 9.31 | 9.31 | -0.34 (-3.52%) | 3,580,360 |
30 Jun 2021 | CNY | 9.62 | 9.72 | 9.58 | 9.65 | 9.65 | -0.01 (-0.10%) | 2,249,110 |
29 Jun 2021 | CNY | 9.87 | 9.92 | 9.66 | 9.66 | 9.66 | -0.26 (-2.62%) | 3,638,400 |
28 Jun 2021 | CNY | 9.99 | 10.05 | 9.9 | 9.92 | 9.92 | +0.02 (+0.20%) | 2,477,800 |
25 Jun 2021 | CNY | 10.16 | 10.19 | 9.84 | 9.9 | 9.9 | -0.29 (-2.85%) | 4,375,400 |
24 Jun 2021 | CNY | 10.03 | 10.24 | 10.01 | 10.19 | 10.19 | +0.07 (+0.69%) | 3,990,120 |
23 Jun 2021 | CNY | 10.1 | 10.18 | 9.97 | 10.12 | 10.12 | +0.09 (+0.90%) | 3,236,800 |
22 Jun 2021 | CNY | 10 | 10.16 | 9.99 | 10.03 | 10.03 | +0.03 (+0.30%) | 3,812,020 |
21 Jun 2021 | CNY | 9.9 | 10.1 | 9.8 | 10 | 10 | +0.09 (+0.91%) | 2,811,380 |
18 Jun 2021 | CNY | 9.73 | 9.94 | 9.73 | 9.91 | 9.91 | +0.1 (+1.02%) | 2,203,080 |
17 Jun 2021 | CNY | 9.91 | 9.96 | 9.72 | 9.81 | 9.81 | -0.08 (-0.81%) | 2,526,684 |
16 Jun 2021 | CNY | 10.12 | 10.18 | 9.8 | 9.89 | 9.89 | -0.31 (-3.04%) | 4,345,180 |
15 Jun 2021 | CNY | 10.1 | 10.34 | 10.03 | 10.2 | 10.2 | +0.07 (+0.69%) | 5,022,220 |
11 Jun 2021 | CNY | 10.17 | 10.37 | 10.08 | 10.13 | 10.13 | +0.04 (+0.40%) | 5,960,842 |
10 Jun 2021 | CNY | 9.92 | 10.16 | 9.87 | 10.09 | 10.09 | +0.17 (+1.71%) | 4,658,300 |
9 Jun 2021 | CNY | 9.86 | 10.02 | 9.73 | 9.92 | 9.92 | -0.02 (-0.20%) | 3,988,143 |
8 Jun 2021 | CNY | 9.79 | 10.3 | 9.68 | 9.94 | 9.94 | +0.2 (+2.05%) | 7,259,240 |
7 Jun 2021 | CNY | 9.99 | 9.99 | 9.62 | 9.74 | 9.74 | -0.18 (-1.81%) | 3,893,700 |
4 Jun 2021 | CNY | 9.98 | 10.11 | 9.84 | 9.92 | 9.92 | -0.1 (-1.00%) | 3,842,300 |
3 Jun 2021 | CNY | 9.86 | 10.05 | 9.85 | 10.02 | 10.02 | +0.17 (+1.73%) | 3,560,746 |
2 Jun 2021 | CNY | 10.1 | 10.11 | 9.81 | 9.85 | 9.85 | -0.19 (-1.89%) | 4,000,066 |
1 Jun 2021 | CNY | 10.04 | 10.11 | 9.86 | 10.04 | 10.04 | +0.09 (+0.90%) | 2,860,700 |