Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 7.89 | 7.95 | 7.7 | 7.74 | 7.74 | -0.13 (-1.65%) | 1,203,900 |
13 Jul 2021 | CNY | 8 | 8.03 | 7.85 | 7.87 | 7.87 | -0.1 (-1.25%) | 1,330,500 |
12 Jul 2021 | CNY | 8.13 | 8.13 | 7.93 | 7.97 | 7.97 | -0.04 (-0.50%) | 1,170,680 |
9 Jul 2021 | CNY | 8.03 | 8.14 | 7.64 | 8.01 | 8.01 | -0.08 (-0.99%) | 1,202,700 |
8 Jul 2021 | CNY | 8.19 | 8.24 | 7.9 | 8.09 | 8.09 | -0.11 (-1.34%) | 1,431,108 |
7 Jul 2021 | CNY | 8.12 | 8.25 | 8.03 | 8.2 | 8.2 | +0.11 (+1.36%) | 1,022,100 |
6 Jul 2021 | CNY | 8.12 | 8.18 | 8.05 | 8.09 | 8.09 | -0.02 (-0.25%) | 781,500 |
5 Jul 2021 | CNY | 8.17 | 8.32 | 8.03 | 8.11 | 8.11 | +0.08 (+1.00%) | 1,168,400 |
2 Jul 2021 | CNY | 8.12 | 8.15 | 8.01 | 8.03 | 8.03 | -0.13 (-1.59%) | 995,100 |
1 Jul 2021 | CNY | 8.19 | 8.29 | 8.13 | 8.16 | 8.16 | -0.03 (-0.37%) | 1,321,720 |
30 Jun 2021 | CNY | 8.32 | 8.39 | 8.15 | 8.19 | 8.19 | -0.16 (-1.92%) | 1,285,300 |
29 Jun 2021 | CNY | 8.38 | 8.42 | 8.3 | 8.35 | 8.35 | -0.07 (-0.83%) | 928,042 |
28 Jun 2021 | CNY | 8.32 | 8.42 | 8.13 | 8.42 | 8.42 | +0.11 (+1.32%) | 1,989,101 |
25 Jun 2021 | CNY | 8.45 | 8.5 | 8.25 | 8.31 | 8.31 | -0.08 (-0.95%) | 1,455,900 |
24 Jun 2021 | CNY | 8.49 | 8.49 | 8.35 | 8.39 | 8.39 | -0.02 (-0.24%) | 863,300 |
23 Jun 2021 | CNY | 8.5 | 8.52 | 8.38 | 8.41 | 8.41 | -0.09 (-1.06%) | 910,600 |
22 Jun 2021 | CNY | 8.48 | 8.61 | 8.43 | 8.5 | 8.5 | +0.02 (+0.24%) | 1,027,747 |
21 Jun 2021 | CNY | 8.68 | 8.7 | 8.41 | 8.48 | 8.48 | -0.18 (-2.08%) | 1,339,000 |
18 Jun 2021 | CNY | 8.39 | 8.72 | 8.39 | 8.66 | 8.66 | +0.21 (+2.49%) | 1,444,100 |
17 Jun 2021 | CNY | 8.47 | 8.53 | 8.36 | 8.45 | 8.45 | 0.0 (0.0%) | 956,748 |
16 Jun 2021 | CNY | 8.55 | 8.56 | 8.37 | 8.45 | 8.45 | -0.1 (-1.17%) | 1,387,613 |
15 Jun 2021 | CNY | 8.88 | 8.88 | 8.55 | 8.55 | 8.55 | -0.37 (-4.15%) | 1,819,887 |
11 Jun 2021 | CNY | 8.88 | 9.04 | 8.81 | 8.92 | 8.92 | +0.05 (+0.56%) | 1,485,450 |
10 Jun 2021 | CNY | 8.96 | 9.11 | 8.85 | 8.87 | 8.87 | -0.1 (-1.11%) | 1,912,800 |
9 Jun 2021 | CNY | 9.08 | 9.08 | 8.82 | 8.97 | 8.97 | -0.04 (-0.44%) | 1,832,328 |
8 Jun 2021 | CNY | 8.68 | 9.01 | 8.68 | 9.01 | 9.01 | +0.25 (+2.85%) | 2,327,750 |
7 Jun 2021 | CNY | 8.9 | 8.96 | 8.69 | 8.76 | 8.76 | -0.14 (-1.57%) | 1,699,631 |
4 Jun 2021 | CNY | 8.7 | 8.9 | 8.68 | 8.9 | 8.9 | +0.12 (+1.37%) | 1,501,275 |
3 Jun 2021 | CNY | 8.83 | 9.07 | 8.7 | 8.78 | 8.78 | -0.04 (-0.45%) | 2,203,300 |
2 Jun 2021 | CNY | 8.81 | 8.89 | 8.69 | 8.82 | 8.82 | +0.02 (+0.23%) | 2,628,750 |