Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2021 | CNY | 9.53 | 9.62 | 9.44 | 9.56 | 9.56 | +0.01 (+0.10%) | 1,643,665 |
18 Aug 2021 | CNY | 9.48 | 9.59 | 9.44 | 9.55 | 9.55 | +0.08 (+0.84%) | 2,103,406 |
17 Aug 2021 | CNY | 9.7 | 9.74 | 9.38 | 9.47 | 9.47 | -0.22 (-2.27%) | 3,190,164 |
16 Aug 2021 | CNY | 9.74 | 9.84 | 9.51 | 9.69 | 9.69 | -0.01 (-0.10%) | 2,871,685 |
13 Aug 2021 | CNY | 9.88 | 9.89 | 9.7 | 9.7 | 9.7 | -0.28 (-2.81%) | 4,612,825 |
12 Aug 2021 | CNY | 10.08 | 10.11 | 9.92 | 9.98 | 9.98 | +0.01 (+0.10%) | 3,073,150 |
11 Aug 2021 | CNY | 9.94 | 10.08 | 9.87 | 9.97 | 9.97 | -0.03 (-0.30%) | 4,153,379 |
10 Aug 2021 | CNY | 9.92 | 10.19 | 9.92 | 10 | 10 | +0.14 (+1.42%) | 4,737,072 |
9 Aug 2021 | CNY | 9.72 | 9.93 | 9.69 | 9.86 | 9.86 | +0.04 (+0.41%) | 3,968,933 |
6 Aug 2021 | CNY | 9.98 | 10.03 | 9.78 | 9.82 | 9.82 | -0.36 (-3.54%) | 8,275,289 |
5 Aug 2021 | CNY | 10.22 | 10.58 | 10.04 | 10.18 | 10.18 | -0.59 (-5.48%) | 16,442,093 |
4 Aug 2021 | CNY | 11.05 | 11.77 | 10.47 | 10.77 | 10.77 | +0.96 (+9.79%) | 22,590,823 |
3 Aug 2021 | CNY | 9.6 | 9.96 | 9.57 | 9.81 | 9.81 | +0.12 (+1.24%) | 3,056,925 |
2 Aug 2021 | CNY | 9.35 | 9.74 | 9.33 | 9.69 | 9.69 | +0.15 (+1.57%) | 4,602,841 |
30 Jul 2021 | CNY | 9.6 | 9.64 | 9.22 | 9.54 | 9.54 | -0.69 (-6.74%) | 7,628,430 |
29 Jul 2021 | CNY | 9.78 | 10.47 | 9.7 | 10.23 | 10.23 | +0.63 (+6.56%) | 6,375,981 |
28 Jul 2021 | CNY | 9.35 | 9.74 | 9.1 | 9.6 | 9.6 | +0.14 (+1.48%) | 3,318,350 |
27 Jul 2021 | CNY | 9.95 | 10.07 | 9.4 | 9.46 | 9.46 | -0.51 (-5.12%) | 3,529,350 |
26 Jul 2021 | CNY | 10.14 | 10.18 | 9.91 | 9.97 | 9.97 | -0.22 (-2.16%) | 2,221,800 |
23 Jul 2021 | CNY | 10.51 | 10.62 | 10.11 | 10.19 | 10.19 | -0.31 (-2.95%) | 3,311,075 |
22 Jul 2021 | CNY | 10.44 | 10.73 | 10.36 | 10.5 | 10.5 | -0.02 (-0.19%) | 2,899,756 |
21 Jul 2021 | CNY | 10.3 | 10.68 | 10.3 | 10.52 | 10.52 | +0.37 (+3.65%) | 4,060,371 |
20 Jul 2021 | CNY | 10.19 | 10.25 | 10.05 | 10.15 | 10.15 | -0.02 (-0.20%) | 1,047,240 |
19 Jul 2021 | CNY | 10.17 | 10.28 | 10.04 | 10.17 | 10.17 | -0.04 (-0.39%) | 1,602,645 |
16 Jul 2021 | CNY | 10.25 | 10.33 | 10.18 | 10.21 | 10.21 | -0.03 (-0.29%) | 1,272,725 |
15 Jul 2021 | CNY | 10.51 | 10.54 | 10.14 | 10.24 | 10.24 | -0.31 (-2.94%) | 2,392,000 |
14 Jul 2021 | CNY | 10.59 | 10.78 | 10.51 | 10.55 | 10.55 | -0.03 (-0.28%) | 2,365,425 |
13 Jul 2021 | CNY | 10.63 | 10.64 | 10.49 | 10.58 | 10.58 | -0.06 (-0.56%) | 1,798,325 |
12 Jul 2021 | CNY | 10.44 | 10.65 | 10.33 | 10.64 | 10.64 | +0.24 (+2.31%) | 3,146,210 |
9 Jul 2021 | CNY | 10.31 | 10.45 | 10.26 | 10.4 | 10.4 | 0.0 (0.0%) | 2,038,650 |