Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 10.39 | 11.19 | 10.33 | 10.83 | 10.83 | +0.44 (+4.23%) | 17,466,883 |
13 Jul 2021 | CNY | 10.34 | 10.54 | 10.28 | 10.39 | 10.39 | +0.05 (+0.48%) | 5,173,162 |
12 Jul 2021 | CNY | 10.4 | 10.61 | 10.26 | 10.34 | 10.34 | -0.06 (-0.58%) | 7,144,126 |
9 Jul 2021 | CNY | 10.37 | 10.48 | 10.13 | 10.4 | 10.4 | -0.03 (-0.29%) | 9,498,046 |
8 Jul 2021 | CNY | 10.35 | 10.56 | 10.24 | 10.43 | 10.43 | +0.08 (+0.77%) | 9,534,549 |
7 Jul 2021 | CNY | 10.42 | 10.51 | 10.21 | 10.35 | 10.35 | -0.04 (-0.38%) | 11,110,511 |
6 Jul 2021 | CNY | 10.95 | 11.03 | 10.28 | 10.39 | 10.39 | -0.55 (-5.03%) | 13,459,371 |
5 Jul 2021 | CNY | 10.73 | 11.09 | 10.48 | 10.94 | 10.94 | +0.21 (+1.96%) | 13,313,312 |
2 Jul 2021 | CNY | 11.07 | 11.25 | 10.63 | 10.73 | 10.73 | -0.34 (-3.07%) | 22,880,748 |
1 Jul 2021 | CNY | 10.5 | 11.55 | 10.4 | 11.07 | 11.07 | +0.57 (+5.43%) | 37,271,846 |
30 Jun 2021 | CNY | 10.37 | 10.6 | 10.18 | 10.5 | 10.5 | +0.13 (+1.25%) | 11,011,371 |
29 Jun 2021 | CNY | 10.48 | 10.49 | 10.26 | 10.37 | 10.37 | +0.02 (+0.19%) | 11,399,395 |
28 Jun 2021 | CNY | 10.49 | 10.53 | 10.31 | 10.35 | 10.35 | +0.02 (+0.19%) | 10,897,839 |
25 Jun 2021 | CNY | 10.25 | 10.5 | 10.14 | 10.33 | 10.33 | +0.03 (+0.29%) | 14,026,970 |
24 Jun 2021 | CNY | 10.02 | 10.44 | 9.75 | 10.3 | 10.3 | +0.75 (+7.85%) | 33,321,395 |
23 Jun 2021 | CNY | 9.47 | 9.56 | 9.3 | 9.55 | 9.55 | +0.06 (+0.63%) | 5,369,834 |
22 Jun 2021 | CNY | 9.61 | 9.69 | 9.35 | 9.49 | 9.49 | -0.12 (-1.25%) | 4,323,273 |
21 Jun 2021 | CNY | 9.48 | 9.69 | 9.47 | 9.61 | 9.61 | +0.13 (+1.37%) | 4,533,611 |
18 Jun 2021 | CNY | 9.43 | 9.56 | 9.37 | 9.48 | 9.48 | +0.06 (+0.64%) | 3,498,055 |
17 Jun 2021 | CNY | 9.4 | 9.55 | 9.37 | 9.42 | 9.42 | +0.02 (+0.21%) | 2,865,450 |
16 Jun 2021 | CNY | 9.7 | 9.72 | 9.35 | 9.4 | 9.4 | -0.69 (-6.84%) | 5,606,625 |
15 Jun 2021 | CNY | 10.16 | 10.18 | 9.87 | 10.09 | 10.09 | -0.06 (-0.59%) | 6,106,200 |
11 Jun 2021 | CNY | 10.33 | 10.33 | 9.9 | 10.15 | 10.15 | -0.22 (-2.12%) | 10,657,120 |
10 Jun 2021 | CNY | 10.43 | 10.45 | 10.21 | 10.37 | 10.37 | -0.11 (-1.05%) | 7,422,925 |
9 Jun 2021 | CNY | 10.57 | 10.57 | 10.33 | 10.48 | 10.48 | +0.04 (+0.38%) | 5,740,648 |
8 Jun 2021 | CNY | 10.27 | 10.78 | 10.21 | 10.44 | 10.44 | +0.28 (+2.76%) | 9,554,695 |
7 Jun 2021 | CNY | 10.25 | 10.32 | 10.16 | 10.16 | 10.16 | -0.15 (-1.45%) | 4,407,194 |
4 Jun 2021 | CNY | 10.26 | 10.36 | 10.2 | 10.31 | 10.31 | +0.01 (+0.10%) | 3,519,020 |
3 Jun 2021 | CNY | 10.32 | 10.37 | 10.22 | 10.3 | 10.3 | -0.01 (-0.10%) | 3,776,125 |
2 Jun 2021 | CNY | 10.32 | 10.38 | 10.12 | 10.31 | 10.31 | 0.0 (0.0%) | 8,174,788 |