Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2021 | CNY | 10.2 | 10.44 | 10.16 | 10.27 | 10.27 | 0.0 (0.0%) | 5,183,316 |
17 Aug 2021 | CNY | 10.69 | 10.75 | 10.17 | 10.27 | 10.27 | -0.42 (-3.93%) | 5,114,150 |
16 Aug 2021 | CNY | 10.88 | 11.11 | 10.58 | 10.69 | 10.69 | -0.21 (-1.93%) | 5,466,370 |
13 Aug 2021 | CNY | 11.1 | 11.2 | 10.79 | 10.9 | 10.9 | -0.2 (-1.80%) | 6,404,810 |
12 Aug 2021 | CNY | 11.85 | 11.87 | 11.03 | 11.1 | 11.1 | -0.81 (-6.80%) | 11,147,960 |
11 Aug 2021 | CNY | 10.63 | 11.96 | 10.48 | 11.91 | 11.91 | +1.28 (+12.04%) | 12,888,016 |
10 Aug 2021 | CNY | 10.08 | 10.93 | 10.04 | 10.63 | 10.63 | +0.51 (+5.04%) | 8,399,338 |
9 Aug 2021 | CNY | 9.87 | 10.14 | 9.82 | 10.12 | 10.12 | +0.14 (+1.40%) | 2,791,200 |
6 Aug 2021 | CNY | 9.99 | 10.06 | 9.78 | 9.98 | 9.98 | -0.05 (-0.50%) | 3,360,567 |
5 Aug 2021 | CNY | 10.07 | 10.16 | 9.93 | 10.03 | 10.03 | -0.09 (-0.89%) | 3,540,300 |
4 Aug 2021 | CNY | 9.82 | 10.21 | 9.82 | 10.12 | 10.12 | +0.25 (+2.53%) | 4,838,100 |
3 Aug 2021 | CNY | 9.83 | 10.2 | 9.78 | 9.87 | 9.87 | +0.05 (+0.51%) | 5,579,166 |
2 Aug 2021 | CNY | 9.42 | 9.93 | 9.38 | 9.82 | 9.82 | +0.33 (+3.48%) | 6,269,100 |
30 Jul 2021 | CNY | 9.09 | 9.62 | 9.08 | 9.49 | 9.49 | +0.36 (+3.94%) | 5,716,700 |
29 Jul 2021 | CNY | 8.54 | 9.28 | 8.51 | 9.13 | 9.13 | +0.69 (+8.18%) | 6,695,100 |
28 Jul 2021 | CNY | 8.69 | 8.78 | 8.25 | 8.44 | 8.44 | -0.4 (-4.52%) | 5,713,600 |
27 Jul 2021 | CNY | 9.25 | 9.68 | 8.84 | 8.84 | 8.84 | -0.59 (-6.26%) | 8,237,400 |
26 Jul 2021 | CNY | 10.37 | 10.68 | 9.12 | 9.43 | 9.43 | -0.24 (-2.48%) | 10,366,467 |
23 Jul 2021 | CNY | 9.92 | 10.02 | 9.67 | 9.67 | 9.67 | -0.28 (-2.81%) | 4,162,866 |
22 Jul 2021 | CNY | 9.56 | 10.14 | 9.56 | 9.95 | 9.95 | +0.3 (+3.11%) | 5,505,900 |
21 Jul 2021 | CNY | 9.6 | 9.78 | 9.48 | 9.65 | 9.65 | +0.06 (+0.63%) | 5,046,200 |
20 Jul 2021 | CNY | 9.08 | 9.77 | 9.02 | 9.59 | 9.59 | +0.41 (+4.47%) | 6,057,850 |
19 Jul 2021 | CNY | 9.32 | 9.32 | 9 | 9.18 | 9.18 | -0.05 (-0.54%) | 4,253,600 |
16 Jul 2021 | CNY | 9.37 | 9.46 | 9.15 | 9.23 | 9.23 | -0.06 (-0.65%) | 5,951,227 |
15 Jul 2021 | CNY | 10 | 10.07 | 9.25 | 9.29 | 9.29 | -0.84 (-8.29%) | 11,390,677 |
14 Jul 2021 | CNY | 10.11 | 10.28 | 9.89 | 10.13 | 10.13 | -0.05 (-0.49%) | 6,147,250 |
13 Jul 2021 | CNY | 10 | 10.23 | 9.83 | 10.18 | 10.18 | +0.23 (+2.31%) | 5,114,600 |
12 Jul 2021 | CNY | 10.12 | 10.32 | 9.9 | 9.95 | 9.95 | -0.07 (-0.70%) | 6,042,472 |
9 Jul 2021 | CNY | 9.86 | 10.1 | 9.61 | 10.02 | 10.02 | +0.16 (+1.62%) | 5,159,450 |
8 Jul 2021 | CNY | 9.87 | 10.24 | 9.81 | 9.86 | 9.86 | +0.01 (+0.10%) | 5,309,200 |