Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | CNY | 8.73 | 8.77 | 8.61 | 8.61 | 8.61 | -0.12 (-1.37%) | 744,395 |
14 Oct 2021 | CNY | 8.69 | 8.74 | 8.65 | 8.73 | 8.73 | +0.05 (+0.58%) | 946,200 |
13 Oct 2021 | CNY | 8.62 | 8.7 | 8.54 | 8.68 | 8.68 | +0.01 (+0.12%) | 888,712 |
12 Oct 2021 | CNY | 8.67 | 8.72 | 8.6 | 8.67 | 8.67 | 0.0 (0.0%) | 858,200 |
11 Oct 2021 | CNY | 8.66 | 8.71 | 8.62 | 8.67 | 8.67 | +0.01 (+0.12%) | 701,433 |
8 Oct 2021 | CNY | 8.49 | 8.69 | 8.49 | 8.66 | 8.66 | +0.16 (+1.88%) | 1,256,135 |
30 Sep 2021 | CNY | 8.32 | 8.5 | 8.32 | 8.5 | 8.5 | +0.19 (+2.29%) | 859,301 |
29 Sep 2021 | CNY | 8.46 | 8.46 | 8.28 | 8.31 | 8.31 | -0.12 (-1.42%) | 689,918 |
28 Sep 2021 | CNY | 8.41 | 8.45 | 8.34 | 8.43 | 8.43 | +0.03 (+0.36%) | 617,814 |
27 Sep 2021 | CNY | 8.62 | 8.67 | 8.39 | 8.4 | 8.4 | -0.26 (-3.00%) | 1,202,000 |
24 Sep 2021 | CNY | 8.69 | 8.71 | 8.62 | 8.66 | 8.66 | -0.03 (-0.35%) | 774,717 |
23 Sep 2021 | CNY | 8.61 | 8.72 | 8.59 | 8.69 | 8.69 | +0.08 (+0.93%) | 787,898 |
22 Sep 2021 | CNY | 8.53 | 8.61 | 8.52 | 8.61 | 8.61 | +0.01 (+0.12%) | 520,401 |
17 Sep 2021 | CNY | 8.66 | 8.67 | 8.51 | 8.6 | 8.6 | -0.06 (-0.69%) | 947,701 |
16 Sep 2021 | CNY | 8.65 | 8.78 | 8.64 | 8.66 | 8.66 | +0.02 (+0.23%) | 1,258,510 |
15 Sep 2021 | CNY | 8.6 | 8.65 | 8.57 | 8.64 | 8.64 | +0.02 (+0.23%) | 804,900 |
14 Sep 2021 | CNY | 8.73 | 8.82 | 8.6 | 8.62 | 8.62 | -0.11 (-1.26%) | 1,043,791 |
13 Sep 2021 | CNY | 8.66 | 8.74 | 8.66 | 8.73 | 8.73 | +0.03 (+0.34%) | 1,078,200 |
10 Sep 2021 | CNY | 8.82 | 8.85 | 8.68 | 8.7 | 8.7 | -0.12 (-1.36%) | 1,538,619 |
9 Sep 2021 | CNY | 8.78 | 8.84 | 8.72 | 8.82 | 8.82 | +0.03 (+0.34%) | 1,135,310 |
8 Sep 2021 | CNY | 8.68 | 8.79 | 8.67 | 8.79 | 8.79 | +0.12 (+1.38%) | 1,241,264 |
7 Sep 2021 | CNY | 8.67 | 8.72 | 8.61 | 8.67 | 8.67 | +0.01 (+0.12%) | 1,048,141 |
6 Sep 2021 | CNY | 8.54 | 8.66 | 8.54 | 8.66 | 8.66 | +0.12 (+1.41%) | 1,104,885 |
3 Sep 2021 | CNY | 8.49 | 8.58 | 8.46 | 8.54 | 8.54 | +0.06 (+0.71%) | 721,349 |
2 Sep 2021 | CNY | 8.48 | 8.5 | 8.43 | 8.48 | 8.48 | 0.0 (0.0%) | 722,211 |
1 Sep 2021 | CNY | 8.34 | 8.48 | 8.33 | 8.48 | 8.48 | +0.14 (+1.68%) | 1,062,842 |
31 Aug 2021 | CNY | 8.29 | 8.35 | 8.25 | 8.34 | 8.34 | +0.07 (+0.85%) | 473,900 |
30 Aug 2021 | CNY | 8.37 | 8.4 | 8.24 | 8.27 | 8.27 | -0.1 (-1.19%) | 858,675 |
27 Aug 2021 | CNY | 8.4 | 8.42 | 8.36 | 8.37 | 8.37 | -0.07 (-0.83%) | 557,000 |
26 Aug 2021 | CNY | 8.46 | 8.49 | 8.41 | 8.44 | 8.44 | -0.05 (-0.59%) | 610,000 |