Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 9.9 | 10.16 | 9.75 | 10 | 10 | +0.09 (+0.91%) | 2,075,683 |
13 Jul 2021 | CNY | 10.11 | 10.15 | 9.9 | 9.91 | 9.91 | -0.27 (-2.65%) | 3,255,700 |
12 Jul 2021 | CNY | 9.68 | 10.55 | 9.5 | 10.18 | 10.18 | +0.59 (+6.15%) | 6,243,709 |
9 Jul 2021 | CNY | 9.7 | 9.7 | 9.38 | 9.59 | 9.59 | +0.33 (+3.56%) | 3,460,756 |
8 Jul 2021 | CNY | 9.36 | 9.46 | 9.22 | 9.26 | 9.26 | -0.15 (-1.59%) | 1,331,856 |
7 Jul 2021 | CNY | 9.47 | 9.49 | 9.34 | 9.41 | 9.41 | -0.03 (-0.32%) | 1,817,696 |
6 Jul 2021 | CNY | 9.62 | 9.62 | 9.35 | 9.44 | 9.44 | -0.11 (-1.15%) | 1,562,024 |
5 Jul 2021 | CNY | 9.22 | 9.6 | 9.21 | 9.55 | 9.55 | +0.35 (+3.80%) | 3,099,244 |
2 Jul 2021 | CNY | 9.03 | 9.34 | 8.83 | 9.2 | 9.2 | +0.26 (+2.91%) | 2,117,133 |
1 Jul 2021 | CNY | 9.34 | 9.42 | 8.92 | 8.94 | 8.94 | -0.36 (-3.87%) | 2,145,000 |
30 Jun 2021 | CNY | 9.38 | 9.47 | 9.24 | 9.3 | 9.3 | -0.06 (-0.64%) | 1,422,700 |
29 Jun 2021 | CNY | 9.4 | 9.48 | 9.25 | 9.36 | 9.36 | -0.01 (-0.11%) | 1,604,000 |
28 Jun 2021 | CNY | 9.24 | 9.61 | 9.19 | 9.37 | 9.37 | +0.15 (+1.63%) | 1,928,701 |
25 Jun 2021 | CNY | 9.37 | 9.37 | 9.13 | 9.22 | 9.22 | -0.13 (-1.39%) | 2,295,800 |
24 Jun 2021 | CNY | 9.6 | 9.63 | 9.29 | 9.35 | 9.35 | -0.25 (-2.60%) | 2,435,402 |
23 Jun 2021 | CNY | 9.72 | 9.77 | 9.56 | 9.6 | 9.6 | -0.1 (-1.03%) | 2,096,900 |
22 Jun 2021 | CNY | 9.64 | 9.84 | 9.61 | 9.7 | 9.7 | +0.08 (+0.83%) | 1,543,510 |
21 Jun 2021 | CNY | 9.71 | 9.83 | 9.53 | 9.62 | 9.62 | -0.16 (-1.64%) | 2,475,410 |
18 Jun 2021 | CNY | 10.18 | 10.18 | 9.72 | 9.78 | 9.78 | -0.28 (-2.78%) | 3,407,411 |
17 Jun 2021 | CNY | 9.86 | 10.33 | 9.72 | 10.06 | 10.06 | +0.21 (+2.13%) | 3,100,710 |
16 Jun 2021 | CNY | 9.66 | 10.07 | 9.51 | 9.85 | 9.85 | +0.18 (+1.86%) | 2,265,610 |
15 Jun 2021 | CNY | 10.2 | 10.2 | 9.6 | 9.67 | 9.67 | -0.32 (-3.20%) | 3,007,407 |
11 Jun 2021 | CNY | 10 | 10.2 | 9.9 | 9.99 | 9.99 | -0.01 (-0.10%) | 2,639,801 |
10 Jun 2021 | CNY | 10.37 | 10.48 | 9.95 | 10 | 10 | -0.38 (-3.66%) | 4,171,522 |
9 Jun 2021 | CNY | 10.5 | 10.52 | 10.3 | 10.38 | 10.38 | -0.14 (-1.33%) | 2,086,555 |
8 Jun 2021 | CNY | 10.55 | 10.81 | 10.36 | 10.52 | 10.52 | +0.08 (+0.77%) | 2,995,210 |
7 Jun 2021 | CNY | 10.6 | 10.7 | 10.41 | 10.44 | 10.44 | -0.24 (-2.25%) | 3,173,200 |
4 Jun 2021 | CNY | 10.72 | 10.91 | 10.57 | 10.68 | 10.68 | -0.24 (-2.20%) | 5,352,300 |
3 Jun 2021 | CNY | 10.35 | 11.12 | 10.27 | 10.92 | 10.92 | +0.71 (+6.95%) | 8,733,419 |
2 Jun 2021 | CNY | 10.55 | 10.68 | 10.17 | 10.21 | 10.21 | -0.42 (-3.95%) | 6,310,678 |