Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 10.56 | 10.57 | 10.27 | 10.4 | 10.4 | -0.17 (-1.61%) | 6,241,340 |
13 Jul 2021 | CNY | 10.7 | 10.7 | 10.43 | 10.57 | 10.57 | -0.15 (-1.40%) | 7,852,380 |
12 Jul 2021 | CNY | 10.51 | 10.84 | 10.42 | 10.72 | 10.72 | +0.21 (+2.00%) | 11,288,615 |
9 Jul 2021 | CNY | 10.05 | 10.66 | 10.01 | 10.51 | 10.51 | +0.26 (+2.54%) | 10,244,930 |
8 Jul 2021 | CNY | 10.91 | 10.91 | 10.18 | 10.25 | 10.25 | -0.14 (-1.35%) | 11,822,309 |
7 Jul 2021 | CNY | 9.98 | 10.4 | 9.92 | 10.39 | 10.39 | +0.37 (+3.69%) | 9,636,672 |
6 Jul 2021 | CNY | 9.97 | 10.09 | 9.81 | 10.02 | 10.02 | +0.05 (+0.50%) | 5,108,980 |
5 Jul 2021 | CNY | 9.77 | 9.98 | 9.72 | 9.97 | 9.97 | +0.19 (+1.94%) | 4,561,360 |
2 Jul 2021 | CNY | 9.68 | 9.89 | 9.6 | 9.78 | 9.78 | +0.06 (+0.62%) | 4,121,580 |
1 Jul 2021 | CNY | 10.35 | 10.37 | 9.65 | 9.72 | 9.72 | -0.58 (-5.63%) | 9,438,400 |
30 Jun 2021 | CNY | 10.08 | 10.3 | 9.95 | 10.3 | 10.3 | +0.33 (+3.31%) | 5,567,840 |
29 Jun 2021 | CNY | 10.2 | 10.22 | 9.95 | 9.97 | 9.97 | -0.23 (-2.25%) | 6,413,317 |
28 Jun 2021 | CNY | 10.14 | 10.34 | 10.13 | 10.2 | 10.2 | +0.01 (+0.10%) | 6,091,060 |
25 Jun 2021 | CNY | 10.25 | 10.6 | 10.11 | 10.19 | 10.19 | -0.16 (-1.55%) | 7,830,100 |
24 Jun 2021 | CNY | 10.45 | 10.81 | 10.3 | 10.35 | 10.35 | -0.04 (-0.38%) | 9,919,420 |
23 Jun 2021 | CNY | 10.51 | 10.6 | 10.29 | 10.39 | 10.39 | -0.05 (-0.48%) | 7,750,120 |
22 Jun 2021 | CNY | 10.4 | 10.57 | 10.33 | 10.44 | 10.44 | +0.04 (+0.38%) | 7,231,680 |
21 Jun 2021 | CNY | 10.25 | 10.47 | 10.15 | 10.4 | 10.4 | +0.15 (+1.46%) | 6,697,660 |
18 Jun 2021 | CNY | 9.76 | 10.39 | 9.76 | 10.25 | 10.25 | +0.36 (+3.64%) | 10,072,130 |
17 Jun 2021 | CNY | 9.99 | 10.17 | 9.74 | 9.89 | 9.89 | -0.1 (-1.00%) | 9,059,270 |
16 Jun 2021 | CNY | 10.69 | 10.88 | 9.91 | 9.99 | 9.99 | -0.85 (-7.84%) | 11,396,835 |
15 Jun 2021 | CNY | 11 | 11.1 | 10.53 | 10.84 | 10.84 | -0.27 (-2.43%) | 12,760,855 |
11 Jun 2021 | CNY | 10.61 | 11.56 | 10.42 | 11.11 | 11.11 | +0.47 (+4.42%) | 19,675,938 |
10 Jun 2021 | CNY | 10.75 | 10.97 | 10.38 | 10.64 | 10.64 | -0.2 (-1.85%) | 10,941,558 |
9 Jun 2021 | CNY | 10.78 | 11.19 | 10.7 | 10.84 | 10.84 | -0.06 (-0.55%) | 12,862,020 |
8 Jun 2021 | CNY | 10.4 | 10.98 | 10.4 | 10.9 | 10.9 | +0.43 (+4.11%) | 16,280,329 |
7 Jun 2021 | CNY | 10.47 | 10.61 | 10.31 | 10.47 | 10.47 | -0.09 (-0.85%) | 8,863,475 |
4 Jun 2021 | CNY | 10.44 | 10.59 | 10.25 | 10.56 | 10.56 | +0.1 (+0.96%) | 11,138,083 |
3 Jun 2021 | CNY | 10.87 | 11.05 | 10.46 | 10.46 | 10.46 | -0.39 (-3.59%) | 14,037,460 |
2 Jun 2021 | CNY | 11.3 | 11.43 | 10.8 | 10.85 | 10.85 | -0.32 (-2.86%) | 14,702,718 |