Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | CNY | 8.43 | 8.68 | 8.36 | 8.68 | 8.68 | +0.25 (+2.97%) | 15,152,132 |
5 Jul 2021 | CNY | 8.36 | 8.47 | 8.25 | 8.43 | 8.43 | +0.07 (+0.84%) | 11,613,492 |
2 Jul 2021 | CNY | 8.5 | 8.5 | 8.25 | 8.36 | 8.36 | +0.03 (+0.36%) | 10,221,498 |
1 Jul 2021 | CNY | 8.55 | 8.64 | 8.3 | 8.33 | 8.33 | -0.24 (-2.80%) | 12,352,188 |
30 Jun 2021 | CNY | 8.7 | 8.79 | 8.53 | 8.57 | 8.57 | -0.14 (-1.61%) | 13,838,439 |
29 Jun 2021 | CNY | 9 | 9.05 | 8.7 | 8.71 | 8.71 | -0.36 (-3.97%) | 17,996,503 |
28 Jun 2021 | CNY | 9.26 | 9.33 | 8.96 | 9.07 | 9.07 | -0.03 (-0.33%) | 17,194,974 |
25 Jun 2021 | CNY | 8.86 | 9.28 | 8.76 | 9.1 | 9.1 | +0.27 (+3.06%) | 27,475,904 |
24 Jun 2021 | CNY | 8.9 | 8.98 | 8.7 | 8.83 | 8.83 | -0.21 (-2.32%) | 26,190,627 |
23 Jun 2021 | CNY | 8.55 | 9.33 | 8.48 | 9.04 | 9.04 | +0.56 (+6.60%) | 44,864,623 |
22 Jun 2021 | CNY | 8.4 | 8.52 | 8.23 | 8.48 | 8.48 | +0.08 (+0.95%) | 24,696,517 |
21 Jun 2021 | CNY | 8.42 | 8.55 | 8.22 | 8.4 | 8.4 | +0.04 (+0.48%) | 19,567,908 |
18 Jun 2021 | CNY | 8.24 | 8.4 | 8.12 | 8.36 | 8.36 | +0.18 (+2.20%) | 19,674,113 |
17 Jun 2021 | CNY | 8.85 | 8.9 | 8.1 | 8.18 | 8.18 | -0.77 (-8.60%) | 43,802,393 |
16 Jun 2021 | CNY | 9.35 | 9.36 | 8.9 | 8.95 | 8.95 | -0.51 (-5.39%) | 23,784,813 |
15 Jun 2021 | CNY | 9.55 | 9.75 | 9.25 | 9.46 | 9.46 | -0.08 (-0.84%) | 24,408,149 |
11 Jun 2021 | CNY | 9.19 | 9.62 | 9.12 | 9.54 | 9.54 | +0.43 (+4.72%) | 35,782,053 |
10 Jun 2021 | CNY | 9.12 | 9.23 | 9.05 | 9.11 | 9.11 | -0.06 (-0.65%) | 17,611,165 |
9 Jun 2021 | CNY | 8.97 | 9.23 | 8.95 | 9.17 | 9.17 | +0.17 (+1.89%) | 18,497,965 |
8 Jun 2021 | CNY | 9.3 | 9.31 | 8.94 | 9 | 9 | -0.31 (-3.33%) | 24,957,410 |
7 Jun 2021 | CNY | 9.08 | 9.36 | 9.08 | 9.31 | 9.31 | +0.1 (+1.09%) | 19,581,467 |
4 Jun 2021 | CNY | 9.3 | 9.48 | 9.15 | 9.21 | 9.21 | -0.14 (-1.50%) | 22,786,530 |
3 Jun 2021 | CNY | 9.85 | 9.86 | 9.34 | 9.35 | 9.35 | -0.49 (-4.98%) | 40,638,816 |
2 Jun 2021 | CNY | 10.06 | 10.19 | 9.84 | 9.84 | 9.84 | -0.21 (-2.09%) | 30,988,203 |
1 Jun 2021 | CNY | 10.02 | 10.22 | 9.87 | 10.05 | 10.05 | -0.05 (-0.50%) | 36,842,546 |
31 May 2021 | CNY | 9.82 | 10.13 | 9.67 | 10.1 | 10.1 | +0.11 (+1.10%) | 43,509,993 |
28 May 2021 | CNY | 10.06 | 10.35 | 9.91 | 9.99 | 9.99 | -0.13 (-1.28%) | 47,064,111 |
27 May 2021 | CNY | 10.31 | 10.7 | 10.1 | 10.12 | 10.12 | -0.31 (-2.97%) | 53,885,568 |
26 May 2021 | CNY | 10.02 | 10.68 | 9.92 | 10.43 | 10.43 | +0.32 (+3.17%) | 60,779,454 |
25 May 2021 | CNY | 9.8 | 10.23 | 9.8 | 10.11 | 10.11 | +0.21 (+2.12%) | 47,800,168 |