Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 10.76 | 11.25 | 10.56 | 11.22 | 11.22 | +0.44 (+4.08%) | 8,037,100 |
24 Aug 2021 | CNY | 10.88 | 10.99 | 10.6 | 10.78 | 10.78 | -0.12 (-1.10%) | 5,345,600 |
23 Aug 2021 | CNY | 10.18 | 10.93 | 10.18 | 10.9 | 10.9 | +0.65 (+6.34%) | 9,587,006 |
20 Aug 2021 | CNY | 10.19 | 10.66 | 10.05 | 10.25 | 10.25 | -0.08 (-0.77%) | 4,905,300 |
19 Aug 2021 | CNY | 10.52 | 10.9 | 10.29 | 10.33 | 10.33 | -0.12 (-1.15%) | 6,200,496 |
18 Aug 2021 | CNY | 10.11 | 10.45 | 10.01 | 10.45 | 10.45 | +0.4 (+3.98%) | 3,942,500 |
17 Aug 2021 | CNY | 10.4 | 10.53 | 10.03 | 10.05 | 10.05 | -0.52 (-4.92%) | 4,882,780 |
16 Aug 2021 | CNY | 10.63 | 10.88 | 10.49 | 10.57 | 10.57 | +0.07 (+0.67%) | 4,796,100 |
13 Aug 2021 | CNY | 10.8 | 10.8 | 10.44 | 10.5 | 10.5 | -0.22 (-2.05%) | 5,650,730 |
12 Aug 2021 | CNY | 10.5 | 10.97 | 10.41 | 10.72 | 10.72 | +0.13 (+1.23%) | 7,211,493 |
11 Aug 2021 | CNY | 10.51 | 10.64 | 10.31 | 10.59 | 10.59 | +0.18 (+1.73%) | 5,597,100 |
10 Aug 2021 | CNY | 10.17 | 10.74 | 10.17 | 10.41 | 10.41 | +0.24 (+2.36%) | 6,966,625 |
9 Aug 2021 | CNY | 10.05 | 10.19 | 9.89 | 10.17 | 10.17 | +0.15 (+1.50%) | 3,920,671 |
6 Aug 2021 | CNY | 10.03 | 10.14 | 9.88 | 10.02 | 10.02 | -0.24 (-2.34%) | 5,185,600 |
5 Aug 2021 | CNY | 10.12 | 10.45 | 10.01 | 10.26 | 10.26 | +0.17 (+1.68%) | 8,550,713 |
4 Aug 2021 | CNY | 10.02 | 10.34 | 10.02 | 10.09 | 10.09 | +0.04 (+0.40%) | 4,459,000 |
3 Aug 2021 | CNY | 10.16 | 10.4 | 9.96 | 10.05 | 10.05 | -0.23 (-2.24%) | 7,350,200 |
2 Aug 2021 | CNY | 9.67 | 10.32 | 9.55 | 10.28 | 10.28 | +0.53 (+5.44%) | 10,905,465 |
30 Jul 2021 | CNY | 9.47 | 9.75 | 9.43 | 9.75 | 9.75 | +0.28 (+2.96%) | 5,518,066 |
29 Jul 2021 | CNY | 9.09 | 9.58 | 9.08 | 9.47 | 9.47 | +0.38 (+4.18%) | 5,282,700 |
28 Jul 2021 | CNY | 9.52 | 9.52 | 8.97 | 9.09 | 9.09 | -0.51 (-5.31%) | 5,280,071 |
27 Jul 2021 | CNY | 9.9 | 10.05 | 9.54 | 9.6 | 9.6 | -0.25 (-2.54%) | 7,117,342 |
26 Jul 2021 | CNY | 10.26 | 10.5 | 9.74 | 9.85 | 9.85 | +0.47 (+5.01%) | 12,538,883 |
23 Jul 2021 | CNY | 9.52 | 9.61 | 9.33 | 9.38 | 9.38 | -0.2 (-2.09%) | 3,696,700 |
22 Jul 2021 | CNY | 9.25 | 9.58 | 9.18 | 9.58 | 9.58 | +0.4 (+4.36%) | 6,313,471 |
21 Jul 2021 | CNY | 9.01 | 9.35 | 9.01 | 9.18 | 9.18 | +0.18 (+2%) | 2,621,500 |
20 Jul 2021 | CNY | 9.15 | 9.15 | 8.91 | 9 | 9 | -0.21 (-2.28%) | 2,329,800 |
19 Jul 2021 | CNY | 9 | 9.45 | 8.83 | 9.21 | 9.21 | +0.21 (+2.33%) | 4,013,600 |
16 Jul 2021 | CNY | 9.02 | 9.25 | 9 | 9 | 9 | -0.14 (-1.53%) | 1,507,100 |
15 Jul 2021 | CNY | 9.29 | 9.37 | 9.01 | 9.14 | 9.14 | -0.16 (-1.72%) | 2,526,200 |