Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 12.65 | 12.65 | 12.55 | 12.63 | 12.63 | 0.0 (0.0%) | 623,200 |
24 Aug 2021 | CNY | 12.53 | 12.68 | 12.4 | 12.63 | 12.63 | +0.1 (+0.80%) | 847,723 |
23 Aug 2021 | CNY | 12.38 | 12.59 | 12.34 | 12.53 | 12.53 | +0.12 (+0.97%) | 755,172 |
20 Aug 2021 | CNY | 12.33 | 12.41 | 12.28 | 12.41 | 12.41 | +0.05 (+0.40%) | 697,859 |
19 Aug 2021 | CNY | 12.43 | 12.44 | 12.35 | 12.36 | 12.36 | -0.1 (-0.80%) | 459,232 |
18 Aug 2021 | CNY | 12.37 | 12.46 | 12.31 | 12.46 | 12.46 | +0.06 (+0.48%) | 623,689 |
17 Aug 2021 | CNY | 12.41 | 12.57 | 12.3 | 12.4 | 12.4 | -0.02 (-0.16%) | 1,198,354 |
16 Aug 2021 | CNY | 12.39 | 12.5 | 12.36 | 12.42 | 12.42 | +0.03 (+0.24%) | 709,777 |
13 Aug 2021 | CNY | 12.43 | 12.43 | 12.34 | 12.39 | 12.39 | -0.03 (-0.24%) | 723,531 |
12 Aug 2021 | CNY | 12.47 | 12.52 | 12.4 | 12.42 | 12.42 | -0.08 (-0.64%) | 772,502 |
11 Aug 2021 | CNY | 12.49 | 12.56 | 12.47 | 12.5 | 12.5 | +0.01 (+0.08%) | 776,272 |
10 Aug 2021 | CNY | 12.5 | 12.51 | 12.43 | 12.49 | 12.49 | +0.03 (+0.24%) | 611,172 |
9 Aug 2021 | CNY | 12.39 | 12.48 | 12.32 | 12.46 | 12.46 | +0.03 (+0.24%) | 677,238 |
6 Aug 2021 | CNY | 12.37 | 12.48 | 12.35 | 12.43 | 12.43 | +0.04 (+0.32%) | 512,000 |
5 Aug 2021 | CNY | 12.56 | 12.58 | 12.36 | 12.39 | 12.39 | -0.21 (-1.67%) | 601,801 |
4 Aug 2021 | CNY | 12.55 | 12.64 | 12.48 | 12.6 | 12.6 | +0.01 (+0.08%) | 439,400 |
3 Aug 2021 | CNY | 12.47 | 12.61 | 12.39 | 12.59 | 12.59 | +0.17 (+1.37%) | 514,900 |
2 Aug 2021 | CNY | 12.3 | 12.49 | 12.25 | 12.42 | 12.42 | +0.09 (+0.73%) | 490,230 |
30 Jul 2021 | CNY | 12.21 | 12.4 | 12.21 | 12.33 | 12.33 | +0.05 (+0.41%) | 430,212 |
29 Jul 2021 | CNY | 12.29 | 12.34 | 12.24 | 12.28 | 12.28 | 0.0 (0.0%) | 575,740 |
28 Jul 2021 | CNY | 12.46 | 12.47 | 12.22 | 12.28 | 12.28 | -0.18 (-1.44%) | 832,200 |
27 Jul 2021 | CNY | 12.5 | 12.59 | 12.44 | 12.46 | 12.46 | -0.05 (-0.40%) | 705,521 |
26 Jul 2021 | CNY | 12.7 | 12.79 | 12.44 | 12.51 | 12.51 | -0.17 (-1.34%) | 1,049,105 |
23 Jul 2021 | CNY | 12.76 | 12.82 | 12.67 | 12.68 | 12.68 | -0.15 (-1.17%) | 598,500 |
22 Jul 2021 | CNY | 12.8 | 12.86 | 12.76 | 12.83 | 12.83 | -0.01 (-0.08%) | 506,200 |
21 Jul 2021 | CNY | 12.74 | 12.86 | 12.72 | 12.84 | 12.84 | +0.08 (+0.63%) | 426,700 |
20 Jul 2021 | CNY | 12.72 | 12.77 | 12.7 | 12.76 | 12.76 | -0.06 (-0.47%) | 479,100 |
19 Jul 2021 | CNY | 12.92 | 12.94 | 12.69 | 12.82 | 12.82 | -0.07 (-0.54%) | 720,500 |
16 Jul 2021 | CNY | 12.84 | 12.93 | 12.78 | 12.89 | 12.89 | +0.04 (+0.31%) | 967,051 |
15 Jul 2021 | CNY | 13.15 | 13.2 | 12.83 | 12.85 | 12.85 | -0.29 (-2.21%) | 1,633,000 |