Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2021 | CNY | 8.2 | 8.25 | 8.13 | 8.16 | 8.16 | -0.06 (-0.73%) | 4,409,868 |
12 Oct 2021 | CNY | 8.15 | 8.3 | 8 | 8.22 | 8.22 | +0.12 (+1.48%) | 7,868,682 |
11 Oct 2021 | CNY | 8.2 | 8.2 | 8.08 | 8.1 | 8.1 | -0.11 (-1.34%) | 5,935,301 |
8 Oct 2021 | CNY | 8.26 | 8.35 | 8.17 | 8.21 | 8.21 | -0.05 (-0.61%) | 5,531,402 |
30 Sep 2021 | CNY | 8.05 | 8.29 | 8.04 | 8.26 | 8.26 | +0.25 (+3.12%) | 6,094,704 |
29 Sep 2021 | CNY | 8.1 | 8.1 | 7.91 | 8.01 | 8.01 | -0.12 (-1.48%) | 7,080,604 |
28 Sep 2021 | CNY | 8.27 | 8.33 | 8.01 | 8.13 | 8.13 | -0.23 (-2.75%) | 9,084,500 |
27 Sep 2021 | CNY | 8.49 | 8.77 | 8.22 | 8.36 | 8.36 | -0.13 (-1.53%) | 11,917,001 |
24 Sep 2021 | CNY | 8.48 | 8.65 | 8.48 | 8.49 | 8.49 | +0.07 (+0.83%) | 8,122,201 |
23 Sep 2021 | CNY | 8.55 | 8.56 | 8.4 | 8.42 | 8.42 | -0.07 (-0.82%) | 6,292,204 |
22 Sep 2021 | CNY | 8.27 | 8.64 | 8.26 | 8.49 | 8.49 | +0.16 (+1.92%) | 10,374,529 |
17 Sep 2021 | CNY | 8.24 | 8.35 | 8.12 | 8.33 | 8.33 | +0.1 (+1.22%) | 7,909,826 |
16 Sep 2021 | CNY | 8.48 | 8.55 | 8.2 | 8.23 | 8.23 | -0.24 (-2.83%) | 12,352,722 |
15 Sep 2021 | CNY | 8.39 | 8.6 | 8.28 | 8.47 | 8.47 | +0.07 (+0.83%) | 11,319,455 |
14 Sep 2021 | CNY | 8.67 | 8.8 | 8.34 | 8.4 | 8.4 | -0.27 (-3.11%) | 16,060,202 |
13 Sep 2021 | CNY | 8.91 | 9.15 | 8.65 | 8.67 | 8.67 | -0.09 (-1.03%) | 22,504,267 |
10 Sep 2021 | CNY | 8.56 | 8.76 | 8.46 | 8.76 | 8.76 | +0.42 (+5.04%) | 17,463,970 |
9 Sep 2021 | CNY | 8.4 | 8.58 | 8.31 | 8.34 | 8.34 | +0.1 (+1.21%) | 12,776,299 |
8 Sep 2021 | CNY | 8.28 | 8.28 | 8.16 | 8.24 | 8.24 | +0.02 (+0.24%) | 8,338,902 |
7 Sep 2021 | CNY | 8.16 | 8.28 | 8.1 | 8.22 | 8.22 | -0.01 (-0.12%) | 9,301,601 |
6 Sep 2021 | CNY | 8.2 | 8.34 | 8 | 8.23 | 8.23 | +0.1 (+1.23%) | 13,466,901 |
3 Sep 2021 | CNY | 8.37 | 8.38 | 8.1 | 8.13 | 8.13 | -0.34 (-4.01%) | 15,712,511 |
2 Sep 2021 | CNY | 8.4 | 8.75 | 8.3 | 8.47 | 8.47 | -0.07 (-0.82%) | 17,607,893 |
1 Sep 2021 | CNY | 8.7 | 9.02 | 8.5 | 8.54 | 8.54 | -0.05 (-0.58%) | 33,230,992 |
31 Aug 2021 | CNY | 8.24 | 8.59 | 8.18 | 8.59 | 8.59 | +0.41 (+5.01%) | 16,353,408 |
30 Aug 2021 | CNY | 8.18 | 8.18 | 8.03 | 8.18 | 8.18 | +0.39 (+5.01%) | 21,220,699 |
27 Aug 2021 | CNY | 7.76 | 7.97 | 7.71 | 7.79 | 7.79 | 0.0 (0.0%) | 7,938,285 |
26 Aug 2021 | CNY | 7.7 | 8.07 | 7.61 | 7.79 | 7.79 | +0.08 (+1.04%) | 12,047,150 |
25 Aug 2021 | CNY | 7.74 | 7.84 | 7.69 | 7.71 | 7.71 | -0.05 (-0.64%) | 6,594,401 |
24 Aug 2021 | CNY | 7.88 | 7.88 | 7.75 | 7.76 | 7.76 | -0.13 (-1.65%) | 7,840,235 |