Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 10.27 | 10.68 | 10.22 | 10.5 | 10.5 | +0.25 (+2.44%) | 15,611,320 |
24 Aug 2021 | CNY | 10.13 | 10.26 | 10.06 | 10.25 | 10.25 | +0.12 (+1.18%) | 10,046,786 |
23 Aug 2021 | CNY | 10.04 | 10.25 | 10.03 | 10.13 | 10.13 | +0.11 (+1.10%) | 11,288,253 |
20 Aug 2021 | CNY | 9.89 | 10.07 | 9.81 | 10.02 | 10.02 | +0.14 (+1.42%) | 13,415,473 |
19 Aug 2021 | CNY | 9.84 | 9.96 | 9.81 | 9.88 | 9.88 | -0.01 (-0.10%) | 7,172,382 |
18 Aug 2021 | CNY | 9.68 | 9.91 | 9.67 | 9.89 | 9.89 | +0.16 (+1.64%) | 9,485,497 |
17 Aug 2021 | CNY | 9.73 | 9.95 | 9.68 | 9.73 | 9.73 | -0.01 (-0.10%) | 11,988,904 |
16 Aug 2021 | CNY | 9.52 | 9.74 | 9.5 | 9.74 | 9.74 | +0.22 (+2.31%) | 10,097,327 |
13 Aug 2021 | CNY | 9.46 | 9.53 | 9.42 | 9.52 | 9.52 | +0.01 (+0.11%) | 4,636,010 |
12 Aug 2021 | CNY | 9.48 | 9.57 | 9.46 | 9.51 | 9.51 | +0.03 (+0.32%) | 6,112,650 |
11 Aug 2021 | CNY | 9.47 | 9.55 | 9.44 | 9.48 | 9.48 | -0.03 (-0.32%) | 6,631,648 |
10 Aug 2021 | CNY | 9.4 | 9.53 | 9.32 | 9.51 | 9.51 | +0.1 (+1.06%) | 8,309,700 |
9 Aug 2021 | CNY | 9.35 | 9.46 | 9.32 | 9.41 | 9.41 | +0.05 (+0.53%) | 7,347,498 |
6 Aug 2021 | CNY | 9.42 | 9.45 | 9.32 | 9.36 | 9.36 | -0.07 (-0.74%) | 5,002,517 |
5 Aug 2021 | CNY | 9.38 | 9.49 | 9.34 | 9.43 | 9.43 | +0.03 (+0.32%) | 5,621,221 |
4 Aug 2021 | CNY | 9.43 | 9.5 | 9.34 | 9.4 | 9.4 | -0.1 (-1.05%) | 9,754,095 |
3 Aug 2021 | CNY | 9.28 | 9.51 | 9.23 | 9.5 | 9.5 | +0.16 (+1.71%) | 10,815,187 |
2 Aug 2021 | CNY | 9 | 9.36 | 8.91 | 9.34 | 9.34 | +0.03 (+0.32%) | 14,769,648 |
30 Jul 2021 | CNY | 9.5 | 9.5 | 9.28 | 9.31 | 9.31 | -0.28 (-2.92%) | 16,794,909 |
29 Jul 2021 | CNY | 9.69 | 9.72 | 9.53 | 9.59 | 9.59 | -0.06 (-0.62%) | 15,820,343 |
28 Jul 2021 | CNY | 10.09 | 10.13 | 9.55 | 9.65 | 9.65 | -0.41 (-4.08%) | 19,567,343 |
27 Jul 2021 | CNY | 10.21 | 10.27 | 10.03 | 10.06 | 10.06 | -0.14 (-1.37%) | 10,715,674 |
26 Jul 2021 | CNY | 10.41 | 10.42 | 10.06 | 10.2 | 10.2 | -0.28 (-2.67%) | 14,078,353 |
23 Jul 2021 | CNY | 10.66 | 10.67 | 10.43 | 10.48 | 10.48 | -0.21 (-1.96%) | 11,800,592 |
22 Jul 2021 | CNY | 10.6 | 10.7 | 10.5 | 10.69 | 10.69 | +0.08 (+0.75%) | 11,616,573 |
21 Jul 2021 | CNY | 10.64 | 10.74 | 10.52 | 10.61 | 10.61 | -0.08 (-0.75%) | 12,673,950 |
20 Jul 2021 | CNY | 10.62 | 10.85 | 10.56 | 10.69 | 10.69 | 0.0 (0.0%) | 16,705,935 |
19 Jul 2021 | CNY | 10.31 | 10.72 | 10.28 | 10.69 | 10.69 | +0.56 (+5.53%) | 24,414,935 |
16 Jul 2021 | CNY | 10.17 | 10.23 | 10.03 | 10.13 | 10.13 | -0.09 (-0.88%) | 12,351,593 |
15 Jul 2021 | CNY | 10.34 | 10.35 | 10.15 | 10.22 | 10.22 | -0.14 (-1.35%) | 9,677,875 |