Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2021 | CNY | 9.81 | 9.87 | 9.67 | 9.7 | 9.7 | -0.06 (-0.61%) | 17,721,386 |
9 Jul 2021 | CNY | 9.87 | 9.87 | 9.61 | 9.76 | 9.76 | -0.16 (-1.61%) | 23,663,775 |
8 Jul 2021 | CNY | 10.25 | 10.29 | 9.9 | 9.92 | 9.92 | -0.32 (-3.13%) | 27,078,513 |
7 Jul 2021 | CNY | 10.25 | 10.38 | 10.02 | 10.24 | 10.24 | -0.08 (-0.78%) | 22,968,240 |
6 Jul 2021 | CNY | 10.69 | 10.89 | 10.1 | 10.32 | 10.32 | -0.33 (-3.10%) | 40,022,456 |
5 Jul 2021 | CNY | 10.21 | 10.82 | 10.01 | 10.65 | 10.65 | +0.22 (+2.11%) | 46,295,908 |
2 Jul 2021 | CNY | 10.33 | 10.77 | 10.25 | 10.43 | 10.43 | +0.21 (+2.05%) | 60,642,999 |
1 Jul 2021 | CNY | 9.56 | 10.58 | 9.55 | 10.22 | 10.22 | +0.52 (+5.36%) | 69,319,937 |
30 Jun 2021 | CNY | 9.03 | 9.89 | 9 | 9.7 | 9.7 | +0.71 (+7.90%) | 52,433,837 |
29 Jun 2021 | CNY | 9.05 | 9.1 | 8.98 | 8.99 | 8.99 | -0.08 (-0.88%) | 6,240,014 |
28 Jun 2021 | CNY | 8.89 | 9.09 | 8.84 | 9.07 | 9.07 | +0.21 (+2.37%) | 9,388,583 |
25 Jun 2021 | CNY | 8.77 | 8.87 | 8.74 | 8.86 | 8.86 | +0.09 (+1.03%) | 4,347,814 |
24 Jun 2021 | CNY | 8.84 | 8.87 | 8.69 | 8.77 | 8.77 | -0.07 (-0.79%) | 5,641,578 |
23 Jun 2021 | CNY | 8.87 | 8.87 | 8.79 | 8.84 | 8.84 | -0.21 (-2.32%) | 5,359,935 |
22 Jun 2021 | CNY | 9.15 | 9.18 | 9.03 | 9.05 | 9.05 | -0.07 (-0.77%) | 7,670,590 |
21 Jun 2021 | CNY | 8.99 | 9.17 | 8.94 | 9.12 | 9.12 | +0.13 (+1.45%) | 6,683,122 |
18 Jun 2021 | CNY | 9.04 | 9.04 | 8.91 | 8.99 | 8.99 | -0.08 (-0.88%) | 5,790,711 |
17 Jun 2021 | CNY | 9.1 | 9.16 | 9.01 | 9.07 | 9.07 | +0.06 (+0.67%) | 5,532,645 |
16 Jun 2021 | CNY | 9.11 | 9.17 | 8.99 | 9.01 | 9.01 | -0.13 (-1.42%) | 6,583,567 |
15 Jun 2021 | CNY | 9.18 | 9.23 | 9.11 | 9.14 | 9.14 | -0.02 (-0.22%) | 5,452,179 |
11 Jun 2021 | CNY | 9.35 | 9.36 | 9.16 | 9.16 | 9.16 | -0.18 (-1.93%) | 7,972,089 |
10 Jun 2021 | CNY | 9.38 | 9.4 | 9.27 | 9.34 | 9.34 | 0.0 (0.0%) | 7,859,375 |
9 Jun 2021 | CNY | 9.55 | 9.57 | 9.33 | 9.34 | 9.34 | -0.21 (-2.20%) | 9,058,970 |
8 Jun 2021 | CNY | 9.69 | 9.77 | 9.53 | 9.55 | 9.55 | -0.15 (-1.55%) | 7,402,258 |
7 Jun 2021 | CNY | 9.64 | 9.78 | 9.55 | 9.7 | 9.7 | +0.1 (+1.04%) | 7,745,430 |
4 Jun 2021 | CNY | 9.6 | 9.7 | 9.54 | 9.6 | 9.6 | -0.03 (-0.31%) | 6,724,795 |
3 Jun 2021 | CNY | 9.55 | 9.65 | 9.45 | 9.63 | 9.63 | +0.09 (+0.94%) | 8,448,304 |
2 Jun 2021 | CNY | 9.83 | 9.83 | 9.51 | 9.54 | 9.54 | -0.29 (-2.95%) | 12,000,900 |
1 Jun 2021 | CNY | 9.76 | 9.88 | 9.76 | 9.83 | 9.83 | +0.03 (+0.31%) | 8,041,418 |
31 May 2021 | CNY | 9.78 | 9.88 | 9.74 | 9.8 | 9.8 | 0.0 (0.0%) | 8,947,161 |