Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2021 | CNY | 8.86 | 9.27 | 8.86 | 9.2 | 9.2 | +0.35 (+3.95%) | 2,855,963 |
29 Sep 2021 | CNY | 9.01 | 9.21 | 8.85 | 8.85 | 8.85 | -0.2 (-2.21%) | 4,071,140 |
28 Sep 2021 | CNY | 9.1 | 9.26 | 8.97 | 9.05 | 9.05 | -0.12 (-1.31%) | 4,552,737 |
27 Sep 2021 | CNY | 9.72 | 9.84 | 8.91 | 9.17 | 9.17 | -0.6 (-6.14%) | 7,924,143 |
24 Sep 2021 | CNY | 10.32 | 10.4 | 9.7 | 9.77 | 9.77 | -0.7 (-6.69%) | 9,600,697 |
23 Sep 2021 | CNY | 10.7 | 10.82 | 10.28 | 10.47 | 10.47 | -0.71 (-6.35%) | 13,417,571 |
22 Sep 2021 | CNY | 10.69 | 11.2 | 10.32 | 11.18 | 11.18 | +0.16 (+1.45%) | 16,847,563 |
17 Sep 2021 | CNY | 10.24 | 11.96 | 10.24 | 11.02 | 11.02 | +0.75 (+7.30%) | 19,679,115 |
16 Sep 2021 | CNY | 10.43 | 10.75 | 10.23 | 10.27 | 10.27 | -0.18 (-1.72%) | 6,438,442 |
15 Sep 2021 | CNY | 9.95 | 10.55 | 9.82 | 10.45 | 10.45 | +0.5 (+5.03%) | 7,247,353 |
14 Sep 2021 | CNY | 10.32 | 10.32 | 9.83 | 9.95 | 9.95 | -0.28 (-2.74%) | 4,046,530 |
13 Sep 2021 | CNY | 10.21 | 10.35 | 10.01 | 10.23 | 10.23 | +0.08 (+0.79%) | 3,842,957 |
10 Sep 2021 | CNY | 10.32 | 10.43 | 10 | 10.15 | 10.15 | -0.16 (-1.55%) | 4,891,353 |
9 Sep 2021 | CNY | 10.45 | 10.45 | 10.17 | 10.31 | 10.31 | -0.09 (-0.87%) | 4,685,363 |
8 Sep 2021 | CNY | 10.67 | 10.74 | 10.38 | 10.4 | 10.4 | -0.28 (-2.62%) | 6,245,262 |
7 Sep 2021 | CNY | 10 | 10.78 | 9.8 | 10.68 | 10.68 | +0.69 (+6.91%) | 11,626,719 |
6 Sep 2021 | CNY | 9.9 | 10.05 | 9.64 | 9.99 | 9.99 | +0.2 (+2.04%) | 3,916,743 |
3 Sep 2021 | CNY | 10.1 | 10.45 | 9.76 | 9.79 | 9.79 | -0.39 (-3.83%) | 4,726,260 |
2 Sep 2021 | CNY | 9.67 | 10.2 | 9.35 | 10.18 | 10.18 | +0.53 (+5.49%) | 6,775,300 |
1 Sep 2021 | CNY | 10.29 | 10.29 | 9.64 | 9.65 | 9.65 | -0.67 (-6.49%) | 5,524,700 |
31 Aug 2021 | CNY | 10.4 | 10.44 | 10.06 | 10.32 | 10.32 | +0.13 (+1.28%) | 4,471,380 |
30 Aug 2021 | CNY | 10.19 | 10.55 | 10.12 | 10.19 | 10.19 | +0.15 (+1.49%) | 4,995,545 |
27 Aug 2021 | CNY | 10.46 | 10.49 | 10 | 10.04 | 10.04 | -0.46 (-4.38%) | 5,603,780 |
26 Aug 2021 | CNY | 10.62 | 10.7 | 10.36 | 10.5 | 10.5 | +0.06 (+0.57%) | 5,343,987 |
25 Aug 2021 | CNY | 10.51 | 10.53 | 10.24 | 10.44 | 10.44 | +0.02 (+0.19%) | 4,268,700 |
24 Aug 2021 | CNY | 10.5 | 10.66 | 10.35 | 10.42 | 10.42 | -0.14 (-1.33%) | 4,545,627 |
23 Aug 2021 | CNY | 9.65 | 10.65 | 9.55 | 10.56 | 10.56 | +0.91 (+9.43%) | 8,909,637 |
20 Aug 2021 | CNY | 9.71 | 9.75 | 9.4 | 9.65 | 9.65 | -0.05 (-0.52%) | 2,322,080 |
19 Aug 2021 | CNY | 10.04 | 10.04 | 9.51 | 9.7 | 9.7 | -0.36 (-3.58%) | 4,159,720 |
18 Aug 2021 | CNY | 9.68 | 10.06 | 9.63 | 10.06 | 10.06 | +0.38 (+3.93%) | 3,616,170 |