Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 9.26 | 9.41 | 9.22 | 9.3 | 9.3 | -0.06 (-0.64%) | 2,288,300 |
13 Jul 2021 | CNY | 9.39 | 9.45 | 9.19 | 9.36 | 9.36 | -0.09 (-0.95%) | 3,686,800 |
12 Jul 2021 | CNY | 9.08 | 9.8 | 9.07 | 9.45 | 9.45 | +0.42 (+4.65%) | 7,381,200 |
9 Jul 2021 | CNY | 8.82 | 9.09 | 8.81 | 9.03 | 9.03 | +0.17 (+1.92%) | 3,158,900 |
8 Jul 2021 | CNY | 8.93 | 9 | 8.82 | 8.86 | 8.86 | -0.13 (-1.45%) | 1,989,800 |
7 Jul 2021 | CNY | 9.05 | 9.15 | 8.97 | 8.99 | 8.99 | -0.09 (-0.99%) | 2,042,600 |
6 Jul 2021 | CNY | 8.99 | 9.11 | 8.9 | 9.08 | 9.08 | +0.1 (+1.11%) | 1,999,300 |
5 Jul 2021 | CNY | 8.85 | 8.99 | 8.85 | 8.98 | 8.98 | +0.09 (+1.01%) | 1,809,883 |
2 Jul 2021 | CNY | 8.83 | 8.93 | 8.82 | 8.89 | 8.89 | +0.04 (+0.45%) | 1,388,200 |
1 Jul 2021 | CNY | 8.96 | 8.99 | 8.77 | 8.85 | 8.85 | -0.11 (-1.23%) | 1,723,100 |
30 Jun 2021 | CNY | 8.91 | 8.98 | 8.84 | 8.96 | 8.96 | +0.06 (+0.67%) | 1,542,583 |
29 Jun 2021 | CNY | 9.06 | 9.06 | 8.88 | 8.9 | 8.9 | -0.14 (-1.55%) | 1,851,383 |
28 Jun 2021 | CNY | 9 | 9.08 | 8.96 | 9.04 | 9.04 | +0.1 (+1.12%) | 2,329,400 |
25 Jun 2021 | CNY | 9.03 | 9.1 | 8.8 | 8.94 | 8.94 | -0.09 (-1.00%) | 2,840,900 |
24 Jun 2021 | CNY | 9.51 | 9.51 | 9.02 | 9.03 | 9.03 | -0.69 (-7.10%) | 7,484,100 |
23 Jun 2021 | CNY | 9.8 | 9.86 | 9.66 | 9.72 | 9.72 | -0.04 (-0.41%) | 2,905,100 |
22 Jun 2021 | CNY | 9.9 | 10.06 | 9.73 | 9.76 | 9.76 | -0.1 (-1.01%) | 3,693,841 |
21 Jun 2021 | CNY | 10.1 | 10.26 | 9.82 | 9.86 | 9.86 | -0.16 (-1.60%) | 4,191,100 |
18 Jun 2021 | CNY | 9.75 | 10.08 | 9.62 | 10.02 | 10.02 | +0.24 (+2.45%) | 4,387,600 |
17 Jun 2021 | CNY | 9.83 | 9.91 | 9.66 | 9.78 | 9.78 | -0.16 (-1.61%) | 3,615,226 |
16 Jun 2021 | CNY | 9.96 | 10.3 | 9.76 | 9.94 | 9.94 | -0.11 (-1.09%) | 5,356,800 |
15 Jun 2021 | CNY | 9.67 | 10.05 | 9.5 | 10.05 | 10.05 | +0.26 (+2.66%) | 6,853,339 |
11 Jun 2021 | CNY | 9.69 | 10.32 | 9.62 | 9.79 | 9.79 | +0.1 (+1.03%) | 7,454,965 |
10 Jun 2021 | CNY | 9.8 | 9.8 | 9.55 | 9.69 | 9.69 | -0.09 (-0.92%) | 4,623,100 |
9 Jun 2021 | CNY | 9.39 | 9.88 | 9.39 | 9.78 | 9.78 | +0.32 (+3.38%) | 7,204,000 |
8 Jun 2021 | CNY | 9.21 | 9.77 | 9.15 | 9.46 | 9.46 | +0.21 (+2.27%) | 5,305,400 |
7 Jun 2021 | CNY | 9.24 | 9.32 | 9.1 | 9.25 | 9.25 | -0.03 (-0.32%) | 2,652,100 |
4 Jun 2021 | CNY | 9.45 | 9.52 | 9.23 | 9.28 | 9.28 | -0.19 (-2.01%) | 3,617,800 |
3 Jun 2021 | CNY | 9.23 | 9.55 | 9.2 | 9.47 | 9.47 | +0.2 (+2.16%) | 4,573,286 |
2 Jun 2021 | CNY | 9.23 | 9.38 | 9.17 | 9.27 | 9.27 | +0.02 (+0.22%) | 3,494,386 |