Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | CNY | 7.8 | 7.89 | 7.66 | 7.77 | 7.77 | -0.27 (-3.36%) | 166,584,953 |
14 Oct 2021 | CNY | 8.02 | 8.22 | 7.97 | 8.04 | 8.04 | -0.03 (-0.37%) | 144,985,353 |
13 Oct 2021 | CNY | 8.05 | 8.14 | 7.88 | 8.07 | 8.07 | +0.03 (+0.37%) | 123,513,126 |
12 Oct 2021 | CNY | 8.42 | 8.5 | 7.91 | 8.04 | 8.04 | -0.35 (-4.17%) | 217,881,474 |
11 Oct 2021 | CNY | 8.65 | 8.65 | 8.21 | 8.39 | 8.39 | -0.23 (-2.67%) | 181,253,481 |
8 Oct 2021 | CNY | 8.85 | 8.85 | 8.49 | 8.62 | 8.62 | -0.08 (-0.92%) | 162,094,903 |
30 Sep 2021 | CNY | 8.69 | 8.78 | 8.56 | 8.7 | 8.7 | +0.09 (+1.05%) | 188,906,340 |
29 Sep 2021 | CNY | 9.2 | 9.23 | 8.52 | 8.61 | 8.61 | -0.62 (-6.72%) | 281,948,277 |
28 Sep 2021 | CNY | 9.33 | 9.45 | 9.07 | 9.23 | 9.23 | -0.02 (-0.22%) | 168,772,376 |
27 Sep 2021 | CNY | 9.61 | 9.67 | 9.2 | 9.25 | 9.25 | -0.36 (-3.75%) | 205,430,747 |
24 Sep 2021 | CNY | 10.18 | 10.36 | 9.52 | 9.61 | 9.61 | -0.74 (-7.15%) | 272,336,532 |
23 Sep 2021 | CNY | 10.46 | 10.62 | 10.09 | 10.35 | 10.35 | -0.11 (-1.05%) | 144,776,066 |
22 Sep 2021 | CNY | 10.28 | 10.48 | 9.98 | 10.46 | 10.46 | +0.01 (+0.10%) | 194,784,653 |
17 Sep 2021 | CNY | 10.92 | 11.15 | 10.11 | 10.45 | 10.45 | -0.56 (-5.09%) | 212,302,914 |
16 Sep 2021 | CNY | 11.22 | 11.52 | 10.94 | 11.01 | 11.01 | -0.02 (-0.18%) | 187,597,046 |
15 Sep 2021 | CNY | 10.97 | 11.36 | 10.83 | 11.03 | 11.03 | -0.01 (-0.09%) | 192,861,488 |
14 Sep 2021 | CNY | 11.72 | 11.72 | 10.96 | 11.04 | 11.04 | -0.8 (-6.76%) | 237,940,715 |
13 Sep 2021 | CNY | 11.15 | 12.07 | 11.15 | 11.84 | 11.84 | +0.6 (+5.34%) | 251,552,030 |
10 Sep 2021 | CNY | 11.28 | 11.44 | 11.03 | 11.24 | 11.24 | -0.18 (-1.58%) | 218,458,137 |
9 Sep 2021 | CNY | 10.51 | 11.57 | 10.51 | 11.42 | 11.42 | +0.89 (+8.45%) | 357,583,554 |
8 Sep 2021 | CNY | 10.69 | 10.8 | 10.43 | 10.53 | 10.53 | -0.31 (-2.86%) | 154,901,053 |
7 Sep 2021 | CNY | 10.17 | 10.93 | 10.11 | 10.84 | 10.84 | +0.6 (+5.86%) | 193,627,764 |
6 Sep 2021 | CNY | 10.05 | 10.38 | 10.04 | 10.24 | 10.24 | +0.19 (+1.89%) | 145,522,769 |
3 Sep 2021 | CNY | 10.32 | 10.35 | 9.89 | 10.05 | 10.05 | -0.35 (-3.37%) | 171,451,877 |
2 Sep 2021 | CNY | 10.21 | 10.54 | 9.98 | 10.4 | 10.4 | +0.15 (+1.46%) | 220,727,961 |
1 Sep 2021 | CNY | 10.2 | 10.55 | 9.98 | 10.25 | 10.25 | +0.06 (+0.59%) | 260,183,019 |
31 Aug 2021 | CNY | 9.67 | 10.31 | 9.66 | 10.19 | 10.19 | +0.55 (+5.71%) | 293,296,695 |
30 Aug 2021 | CNY | 9.4 | 9.75 | 9.37 | 9.64 | 9.64 | +0.54 (+5.93%) | 289,726,407 |
27 Aug 2021 | CNY | 8.82 | 9.2 | 8.82 | 9.1 | 9.1 | +0.17 (+1.90%) | 213,858,073 |
26 Aug 2021 | CNY | 8.54 | 9.12 | 8.5 | 8.93 | 8.93 | +0.4 (+4.69%) | 296,050,456 |