Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2021 | CNY | 9.77 | 9.9 | 9.51 | 9.85 | 9.85 | +0.07 (+0.72%) | 4,072,400 |
6 Jul 2021 | CNY | 9.45 | 9.79 | 9.43 | 9.78 | 9.78 | +0.35 (+3.71%) | 4,850,772 |
5 Jul 2021 | CNY | 9.06 | 9.45 | 9.03 | 9.43 | 9.43 | +0.4 (+4.43%) | 4,182,100 |
2 Jul 2021 | CNY | 9.09 | 9.12 | 8.77 | 9.03 | 9.03 | +0.07 (+0.78%) | 2,843,172 |
1 Jul 2021 | CNY | 9.65 | 9.66 | 8.91 | 8.96 | 8.96 | -0.55 (-5.78%) | 5,124,000 |
30 Jun 2021 | CNY | 9.8 | 9.8 | 9.46 | 9.51 | 9.51 | -0.1 (-1.04%) | 2,862,760 |
29 Jun 2021 | CNY | 9.81 | 9.91 | 9.57 | 9.61 | 9.61 | -0.37 (-3.71%) | 3,414,550 |
28 Jun 2021 | CNY | 9.74 | 10.13 | 9.56 | 9.98 | 9.98 | +0.27 (+2.78%) | 6,935,528 |
25 Jun 2021 | CNY | 9.82 | 10.14 | 9.51 | 9.71 | 9.71 | -0.08 (-0.82%) | 7,834,116 |
24 Jun 2021 | CNY | 9.6 | 10.05 | 9.51 | 9.79 | 9.79 | +0.19 (+1.98%) | 10,591,200 |
23 Jun 2021 | CNY | 9.19 | 9.95 | 9.19 | 9.6 | 9.6 | +0.36 (+3.90%) | 9,431,022 |
22 Jun 2021 | CNY | 8.95 | 9.34 | 8.95 | 9.24 | 9.24 | +0.22 (+2.44%) | 5,546,950 |
21 Jun 2021 | CNY | 8.6 | 9.05 | 8.6 | 9.02 | 9.02 | +0.27 (+3.09%) | 4,792,166 |
18 Jun 2021 | CNY | 8.52 | 8.82 | 8.31 | 8.75 | 8.75 | +0.21 (+2.46%) | 3,945,300 |
17 Jun 2021 | CNY | 8.49 | 8.61 | 8.43 | 8.54 | 8.54 | -0.03 (-0.35%) | 2,757,100 |
16 Jun 2021 | CNY | 8.64 | 8.67 | 8.49 | 8.57 | 8.57 | -0.03 (-0.35%) | 3,270,784 |
15 Jun 2021 | CNY | 9 | 9 | 8.45 | 8.6 | 8.6 | -0.48 (-5.29%) | 7,435,200 |
11 Jun 2021 | CNY | 9.04 | 9.24 | 8.98 | 9.08 | 9.08 | +0.11 (+1.23%) | 5,331,666 |
10 Jun 2021 | CNY | 9.08 | 9.08 | 8.89 | 8.97 | 8.97 | -0.01 (-0.11%) | 3,532,366 |
9 Jun 2021 | CNY | 8.81 | 9 | 8.75 | 8.98 | 8.98 | +0.08 (+0.90%) | 3,732,366 |
8 Jun 2021 | CNY | 9.02 | 9.02 | 8.84 | 8.9 | 8.9 | -0.06 (-0.67%) | 4,029,950 |
7 Jun 2021 | CNY | 8.88 | 9.05 | 8.88 | 8.96 | 8.96 | 0.0 (0.0%) | 4,040,000 |
4 Jun 2021 | CNY | 9.08 | 9.12 | 8.89 | 8.96 | 8.96 | -0.06 (-0.67%) | 4,685,200 |
3 Jun 2021 | CNY | 9.2 | 9.34 | 9 | 9.02 | 9.02 | -0.19 (-2.06%) | 5,593,916 |
2 Jun 2021 | CNY | 9.37 | 9.44 | 9.16 | 9.21 | 9.21 | -0.26 (-2.75%) | 6,688,801 |
1 Jun 2021 | CNY | 9.47 | 9.74 | 9.31 | 9.47 | 9.47 | -0.15 (-1.56%) | 9,166,651 |
31 May 2021 | CNY | 10.04 | 10.1 | 9.52 | 9.62 | 9.62 | +0.38 (+4.11%) | 13,055,434 |
28 May 2021 | CNY | 9.5 | 9.65 | 9.15 | 9.24 | 9.24 | -0.38 (-3.95%) | 10,501,300 |
27 May 2021 | CNY | 9.95 | 10.13 | 9.48 | 9.62 | 9.62 | -0.66 (-6.42%) | 16,329,002 |
26 May 2021 | CNY | 8.79 | 10.45 | 8.79 | 10.28 | 10.28 | +1.42 (+16.03%) | 19,099,570 |