Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | CNY | 9.69 | 10.04 | 9.41 | 9.93 | 9.93 | +0.8 (+8.76%) | 97,452,429 |
5 Jul 2021 | CNY | 9.1 | 9.13 | 8.73 | 9.13 | 9.13 | +0.75 (+8.95%) | 43,401,336 |
2 Jul 2021 | CNY | 8.66 | 8.73 | 8.37 | 8.38 | 8.38 | -0.31 (-3.57%) | 17,301,538 |
1 Jul 2021 | CNY | 8.87 | 8.87 | 8.63 | 8.69 | 8.69 | -0.15 (-1.70%) | 13,808,597 |
30 Jun 2021 | CNY | 8.91 | 8.95 | 8.77 | 8.84 | 8.84 | -0.03 (-0.34%) | 13,720,092 |
29 Jun 2021 | CNY | 8.77 | 9.01 | 8.7 | 8.87 | 8.87 | +0.12 (+1.37%) | 24,015,396 |
28 Jun 2021 | CNY | 8.66 | 8.82 | 8.66 | 8.75 | 8.75 | +0.12 (+1.39%) | 15,885,714 |
25 Jun 2021 | CNY | 8.86 | 8.86 | 8.6 | 8.63 | 8.63 | -0.19 (-2.15%) | 21,624,122 |
24 Jun 2021 | CNY | 8.78 | 8.88 | 8.69 | 8.82 | 8.82 | +0.04 (+0.46%) | 14,243,032 |
23 Jun 2021 | CNY | 8.96 | 9.01 | 8.7 | 8.78 | 8.78 | -0.11 (-1.24%) | 23,447,698 |
22 Jun 2021 | CNY | 8.95 | 9.13 | 8.8 | 8.89 | 8.89 | +0.07 (+0.79%) | 23,626,480 |
21 Jun 2021 | CNY | 8.73 | 8.9 | 8.7 | 8.82 | 8.82 | +0.03 (+0.34%) | 17,024,693 |
18 Jun 2021 | CNY | 8.8 | 8.92 | 8.72 | 8.79 | 8.79 | +0.04 (+0.46%) | 19,880,818 |
17 Jun 2021 | CNY | 8.86 | 8.97 | 8.65 | 8.75 | 8.75 | -0.09 (-1.02%) | 23,616,263 |
16 Jun 2021 | CNY | 8.92 | 9.12 | 8.8 | 8.84 | 8.84 | -0.08 (-0.90%) | 29,399,897 |
15 Jun 2021 | CNY | 9.2 | 9.2 | 8.89 | 8.92 | 8.92 | -0.35 (-3.78%) | 42,679,787 |
11 Jun 2021 | CNY | 9.51 | 9.77 | 9.27 | 9.27 | 9.27 | -1.03 (-10.00%) | 75,165,164 |
10 Jun 2021 | CNY | 10.28 | 10.48 | 10.21 | 10.3 | 10.3 | 0.0 (0.0%) | 21,098,510 |
9 Jun 2021 | CNY | 10.35 | 10.5 | 10.17 | 10.3 | 10.3 | 0.0 (0.0%) | 21,102,923 |
8 Jun 2021 | CNY | 10.46 | 10.49 | 10.13 | 10.3 | 10.3 | -0.21 (-2.00%) | 26,647,504 |
7 Jun 2021 | CNY | 10.48 | 10.79 | 10.36 | 10.51 | 10.51 | +0.04 (+0.38%) | 40,601,596 |
4 Jun 2021 | CNY | 10.18 | 10.58 | 10.1 | 10.47 | 10.47 | +0.24 (+2.35%) | 36,142,049 |
3 Jun 2021 | CNY | 9.82 | 10.51 | 9.75 | 10.23 | 10.23 | +0.38 (+3.86%) | 47,714,549 |
2 Jun 2021 | CNY | 9.92 | 10.2 | 9.85 | 9.85 | 9.85 | -0.02 (-0.20%) | 31,977,690 |
1 Jun 2021 | CNY | 9.92 | 10 | 9.72 | 9.87 | 9.87 | -0.09 (-0.90%) | 19,717,297 |
31 May 2021 | CNY | 9.95 | 10.06 | 9.77 | 9.96 | 9.96 | +0.11 (+1.12%) | 33,122,705 |
28 May 2021 | CNY | 9.7 | 9.94 | 9.65 | 9.85 | 9.85 | +0.14 (+1.44%) | 31,954,402 |
27 May 2021 | CNY | 9.75 | 9.82 | 9.62 | 9.71 | 9.71 | +0.02 (+0.21%) | 22,894,481 |
26 May 2021 | CNY | 9.49 | 9.75 | 9.28 | 9.69 | 9.69 | +0.23 (+2.43%) | 31,953,192 |
25 May 2021 | CNY | 9.45 | 9.62 | 9.35 | 9.46 | 9.46 | -0.03 (-0.32%) | 19,392,996 |