Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | CNY | 9.17 | 9.43 | 9.13 | 9.4 | 9.4 | +0.23 (+2.51%) | 2,893,802 |
8 Oct 2021 | CNY | 9.08 | 9.21 | 9.07 | 9.17 | 9.17 | +0.1 (+1.10%) | 2,046,400 |
30 Sep 2021 | CNY | 9.08 | 9.12 | 8.96 | 9.07 | 9.07 | +0.08 (+0.89%) | 1,788,795 |
29 Sep 2021 | CNY | 9.07 | 9.13 | 8.92 | 8.99 | 8.99 | -0.11 (-1.21%) | 2,030,832 |
28 Sep 2021 | CNY | 9.18 | 9.22 | 9.07 | 9.1 | 9.1 | -0.04 (-0.44%) | 1,418,069 |
27 Sep 2021 | CNY | 9.33 | 9.36 | 9.08 | 9.14 | 9.14 | -0.24 (-2.56%) | 2,467,249 |
24 Sep 2021 | CNY | 9.35 | 9.43 | 9.31 | 9.38 | 9.38 | +0.04 (+0.43%) | 2,343,788 |
23 Sep 2021 | CNY | 9.13 | 9.36 | 9.13 | 9.34 | 9.34 | +0.19 (+2.08%) | 1,962,900 |
22 Sep 2021 | CNY | 9.02 | 9.16 | 8.8 | 9.15 | 9.15 | -0.01 (-0.11%) | 1,916,805 |
17 Sep 2021 | CNY | 9.27 | 9.31 | 9.12 | 9.16 | 9.16 | -0.18 (-1.93%) | 2,224,000 |
16 Sep 2021 | CNY | 9.26 | 9.45 | 9.22 | 9.34 | 9.34 | +0.1 (+1.08%) | 2,467,700 |
15 Sep 2021 | CNY | 9.32 | 9.34 | 9.2 | 9.24 | 9.24 | 0.0 (0.0%) | 1,568,648 |
14 Sep 2021 | CNY | 9.42 | 9.51 | 9.23 | 9.24 | 9.24 | -0.21 (-2.22%) | 2,358,743 |
13 Sep 2021 | CNY | 9.43 | 9.47 | 9.33 | 9.45 | 9.45 | +0.01 (+0.11%) | 2,241,427 |
10 Sep 2021 | CNY | 9.43 | 9.49 | 9.37 | 9.44 | 9.44 | +0.03 (+0.32%) | 2,754,830 |
9 Sep 2021 | CNY | 9.41 | 9.47 | 9.34 | 9.41 | 9.41 | +0.02 (+0.21%) | 2,467,600 |
8 Sep 2021 | CNY | 9.35 | 9.44 | 9.25 | 9.39 | 9.39 | +0.06 (+0.64%) | 2,918,253 |
7 Sep 2021 | CNY | 9.35 | 9.37 | 9.28 | 9.33 | 9.33 | 0.0 (0.0%) | 2,409,349 |
6 Sep 2021 | CNY | 9.33 | 9.4 | 9.26 | 9.33 | 9.33 | -0.01 (-0.11%) | 2,905,596 |
3 Sep 2021 | CNY | 9.55 | 9.65 | 9.29 | 9.34 | 9.34 | +0.06 (+0.65%) | 4,269,030 |
2 Sep 2021 | CNY | 9.27 | 9.31 | 9.18 | 9.28 | 9.28 | +0.01 (+0.11%) | 2,623,625 |
1 Sep 2021 | CNY | 9.2 | 9.35 | 9.14 | 9.27 | 9.27 | +0.09 (+0.98%) | 4,193,900 |
31 Aug 2021 | CNY | 8.99 | 9.2 | 8.97 | 9.18 | 9.18 | +0.23 (+2.57%) | 3,114,016 |
30 Aug 2021 | CNY | 9.01 | 9.06 | 8.92 | 8.95 | 8.95 | -0.1 (-1.10%) | 2,298,400 |
27 Aug 2021 | CNY | 9.06 | 9.12 | 9.01 | 9.05 | 9.05 | -0.01 (-0.11%) | 1,645,020 |
26 Aug 2021 | CNY | 9.17 | 9.17 | 8.99 | 9.06 | 9.06 | -0.09 (-0.98%) | 3,363,640 |
25 Aug 2021 | CNY | 8.87 | 9.2 | 8.84 | 9.15 | 9.15 | +0.37 (+4.21%) | 6,214,518 |
24 Aug 2021 | CNY | 8.88 | 9.06 | 8.75 | 8.78 | 8.78 | -0.06 (-0.68%) | 4,349,265 |
23 Aug 2021 | CNY | 8.75 | 8.86 | 8.75 | 8.84 | 8.84 | +0.09 (+1.03%) | 1,886,800 |
20 Aug 2021 | CNY | 8.8 | 8.85 | 8.66 | 8.75 | 8.75 | -0.07 (-0.79%) | 1,467,600 |