Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 9.57 | 9.62 | 9.52 | 9.52 | 9.52 | -0.04 (-0.42%) | 5,045,289 |
24 Aug 2021 | CNY | 9.55 | 9.57 | 9.43 | 9.56 | 9.56 | +0.1 (+1.06%) | 8,299,127 |
23 Aug 2021 | CNY | 9.24 | 9.58 | 9.23 | 9.46 | 9.46 | +0.22 (+2.38%) | 9,686,900 |
20 Aug 2021 | CNY | 9.26 | 9.38 | 9.22 | 9.24 | 9.24 | -0.02 (-0.22%) | 6,477,762 |
19 Aug 2021 | CNY | 9.38 | 9.4 | 9.23 | 9.26 | 9.26 | -0.12 (-1.28%) | 6,882,511 |
18 Aug 2021 | CNY | 9.41 | 9.45 | 9.32 | 9.38 | 9.38 | -0.1 (-1.05%) | 7,479,001 |
17 Aug 2021 | CNY | 9.8 | 9.85 | 9.41 | 9.48 | 9.48 | +0.05 (+0.53%) | 14,247,040 |
16 Aug 2021 | CNY | 9.42 | 9.49 | 9.36 | 9.43 | 9.43 | -0.02 (-0.21%) | 4,955,524 |
13 Aug 2021 | CNY | 9.51 | 9.56 | 9.41 | 9.45 | 9.45 | -0.11 (-1.15%) | 5,801,700 |
12 Aug 2021 | CNY | 9.51 | 9.68 | 9.48 | 9.56 | 9.56 | +0.05 (+0.53%) | 8,677,800 |
11 Aug 2021 | CNY | 9.52 | 9.63 | 9.47 | 9.51 | 9.51 | -0.01 (-0.11%) | 7,139,494 |
10 Aug 2021 | CNY | 9.38 | 9.58 | 9.36 | 9.52 | 9.52 | +0.11 (+1.17%) | 7,584,256 |
9 Aug 2021 | CNY | 9.4 | 9.47 | 9.32 | 9.41 | 9.41 | -0.08 (-0.84%) | 8,145,175 |
6 Aug 2021 | CNY | 9.4 | 9.5 | 9.35 | 9.49 | 9.49 | +0.06 (+0.64%) | 5,440,936 |
5 Aug 2021 | CNY | 9.46 | 9.51 | 9.4 | 9.43 | 9.43 | -0.08 (-0.84%) | 5,662,701 |
4 Aug 2021 | CNY | 9.56 | 9.58 | 9.47 | 9.51 | 9.51 | -0.14 (-1.45%) | 7,243,831 |
3 Aug 2021 | CNY | 9.4 | 9.68 | 9.36 | 9.65 | 9.65 | +0.28 (+2.99%) | 13,650,635 |
2 Aug 2021 | CNY | 9.18 | 9.43 | 9.12 | 9.37 | 9.37 | +0.18 (+1.96%) | 9,208,831 |
30 Jul 2021 | CNY | 9.25 | 9.27 | 9.13 | 9.19 | 9.19 | -0.06 (-0.65%) | 5,396,300 |
29 Jul 2021 | CNY | 9.25 | 9.3 | 9.18 | 9.25 | 9.25 | +0.06 (+0.65%) | 5,332,453 |
28 Jul 2021 | CNY | 9.32 | 9.45 | 9.13 | 9.19 | 9.19 | -0.16 (-1.71%) | 7,389,476 |
27 Jul 2021 | CNY | 9.18 | 9.43 | 9.18 | 9.35 | 9.35 | +0.16 (+1.74%) | 9,061,195 |
26 Jul 2021 | CNY | 9.42 | 9.42 | 9.17 | 9.19 | 9.19 | -0.21 (-2.23%) | 8,393,797 |
23 Jul 2021 | CNY | 9.49 | 9.56 | 9.39 | 9.4 | 9.4 | -0.1 (-1.05%) | 7,608,970 |
22 Jul 2021 | CNY | 9.58 | 9.61 | 9.49 | 9.5 | 9.5 | -0.1 (-1.04%) | 7,945,443 |
21 Jul 2021 | CNY | 9.55 | 9.71 | 9.51 | 9.6 | 9.6 | +0.1 (+1.05%) | 7,087,411 |
20 Jul 2021 | CNY | 9.58 | 9.65 | 9.46 | 9.5 | 9.5 | -0.14 (-1.45%) | 5,147,921 |
19 Jul 2021 | CNY | 9.56 | 9.65 | 9.42 | 9.64 | 9.64 | +0.09 (+0.94%) | 6,499,998 |
16 Jul 2021 | CNY | 9.52 | 9.59 | 9.49 | 9.55 | 9.55 | +0.03 (+0.32%) | 5,485,676 |
15 Jul 2021 | CNY | 9.71 | 9.79 | 9.51 | 9.52 | 9.52 | -0.17 (-1.75%) | 7,646,316 |