Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2021 | CNY | 9.78 | 10.37 | 9.78 | 10.33 | 10.33 | +0.61 (+6.28%) | 11,064,749 |
30 Sep 2021 | CNY | 9.36 | 9.84 | 9.36 | 9.72 | 9.72 | +0.41 (+4.40%) | 7,705,500 |
29 Sep 2021 | CNY | 9.73 | 9.83 | 9.23 | 9.31 | 9.31 | -0.5 (-5.10%) | 7,123,462 |
28 Sep 2021 | CNY | 9.71 | 9.92 | 9.55 | 9.81 | 9.81 | -0.02 (-0.20%) | 6,931,044 |
27 Sep 2021 | CNY | 10.56 | 10.71 | 9.76 | 9.83 | 9.83 | -0.78 (-7.35%) | 12,783,116 |
24 Sep 2021 | CNY | 10.8 | 11.08 | 10.55 | 10.61 | 10.61 | -0.3 (-2.75%) | 12,622,412 |
23 Sep 2021 | CNY | 11.48 | 11.54 | 10.8 | 10.91 | 10.91 | -0.53 (-4.63%) | 16,952,609 |
22 Sep 2021 | CNY | 11.86 | 11.98 | 11.19 | 11.44 | 11.44 | -0.32 (-2.72%) | 18,348,293 |
17 Sep 2021 | CNY | 12.4 | 12.64 | 11.54 | 11.76 | 11.76 | -1.03 (-8.05%) | 32,654,971 |
16 Sep 2021 | CNY | 10.67 | 12.79 | 10.63 | 12.79 | 12.79 | +2.13 (+19.98%) | 23,215,989 |
15 Sep 2021 | CNY | 10.01 | 10.66 | 9.95 | 10.66 | 10.66 | +0.73 (+7.35%) | 9,792,850 |
14 Sep 2021 | CNY | 10.17 | 10.3 | 9.9 | 9.93 | 9.93 | -0.23 (-2.26%) | 4,122,417 |
13 Sep 2021 | CNY | 10.11 | 10.29 | 10.03 | 10.16 | 10.16 | 0.0 (0.0%) | 4,230,067 |
10 Sep 2021 | CNY | 10.54 | 10.6 | 10.02 | 10.16 | 10.16 | -0.34 (-3.24%) | 5,461,634 |
9 Sep 2021 | CNY | 10.64 | 10.66 | 10.29 | 10.5 | 10.5 | -0.15 (-1.41%) | 6,111,200 |
8 Sep 2021 | CNY | 10.1 | 10.74 | 10.05 | 10.65 | 10.65 | +0.35 (+3.40%) | 8,321,738 |
7 Sep 2021 | CNY | 9.82 | 10.31 | 9.78 | 10.3 | 10.3 | +0.57 (+5.86%) | 8,435,102 |
6 Sep 2021 | CNY | 9.79 | 9.82 | 9.4 | 9.73 | 9.73 | -0.1 (-1.02%) | 4,591,451 |
3 Sep 2021 | CNY | 9.7 | 10.09 | 9.58 | 9.83 | 9.83 | +0.06 (+0.61%) | 4,658,350 |
2 Sep 2021 | CNY | 9.58 | 9.83 | 9.48 | 9.77 | 9.77 | +0.17 (+1.77%) | 3,120,262 |
1 Sep 2021 | CNY | 9.8 | 9.88 | 9.43 | 9.6 | 9.6 | -0.13 (-1.34%) | 3,925,850 |
31 Aug 2021 | CNY | 10.26 | 10.29 | 9.65 | 9.73 | 9.73 | -0.43 (-4.23%) | 6,565,817 |
30 Aug 2021 | CNY | 10.34 | 10.71 | 10.11 | 10.16 | 10.16 | 0.0 (0.0%) | 5,693,300 |
27 Aug 2021 | CNY | 10.45 | 10.67 | 10.1 | 10.16 | 10.16 | -0.35 (-3.33%) | 4,864,750 |
26 Aug 2021 | CNY | 10.73 | 11 | 10.45 | 10.51 | 10.51 | -0.22 (-2.05%) | 3,922,816 |
25 Aug 2021 | CNY | 10.57 | 10.79 | 10.44 | 10.73 | 10.73 | +0.12 (+1.13%) | 4,094,150 |
24 Aug 2021 | CNY | 10.48 | 11.09 | 10.4 | 10.61 | 10.61 | +0.24 (+2.31%) | 5,956,650 |
23 Aug 2021 | CNY | 10.01 | 10.44 | 9.99 | 10.37 | 10.37 | +0.37 (+3.70%) | 4,929,700 |
20 Aug 2021 | CNY | 10.09 | 10.3 | 9.87 | 10 | 10 | -0.1 (-0.99%) | 4,590,100 |
19 Aug 2021 | CNY | 10.35 | 10.45 | 10 | 10.1 | 10.1 | -0.17 (-1.66%) | 5,687,876 |