Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | CNY | 9 | 9.3 | 8.85 | 9.09 | 9.09 | +0.05 (+0.55%) | 20,877,840 |
12 Jul 2021 | CNY | 8.94 | 9.07 | 8.58 | 9.04 | 9.04 | +0.34 (+3.91%) | 23,594,076 |
9 Jul 2021 | CNY | 8.25 | 8.78 | 8.16 | 8.7 | 8.7 | +0.38 (+4.57%) | 22,199,710 |
8 Jul 2021 | CNY | 8.34 | 8.43 | 8.29 | 8.32 | 8.32 | +0.03 (+0.36%) | 9,207,455 |
7 Jul 2021 | CNY | 8.1 | 8.37 | 8.1 | 8.29 | 8.29 | +0.09 (+1.10%) | 10,579,604 |
6 Jul 2021 | CNY | 8.4 | 8.43 | 8.12 | 8.2 | 8.2 | -0.26 (-3.07%) | 12,014,212 |
5 Jul 2021 | CNY | 8.3 | 8.47 | 8.26 | 8.46 | 8.46 | +0.09 (+1.08%) | 9,835,063 |
2 Jul 2021 | CNY | 8.37 | 8.46 | 8.18 | 8.37 | 8.37 | -0.13 (-1.53%) | 12,952,849 |
1 Jul 2021 | CNY | 8.89 | 8.93 | 8.5 | 8.5 | 8.5 | -0.51 (-5.66%) | 19,586,000 |
30 Jun 2021 | CNY | 8.85 | 9.19 | 8.58 | 9.01 | 9.01 | +0.21 (+2.39%) | 28,273,549 |
29 Jun 2021 | CNY | 8.7 | 8.83 | 8.53 | 8.8 | 8.8 | -0.06 (-0.68%) | 19,518,914 |
28 Jun 2021 | CNY | 9 | 9.04 | 8.68 | 8.86 | 8.86 | -0.45 (-4.83%) | 44,161,773 |
25 Jun 2021 | CNY | 8.43 | 9.31 | 8.42 | 9.31 | 9.31 | +0.85 (+10.05%) | 63,176,499 |
24 Jun 2021 | CNY | 8.71 | 8.79 | 8.32 | 8.46 | 8.46 | +0.37 (+4.57%) | 28,943,560 |
23 Jun 2021 | CNY | 8.25 | 8.28 | 8.07 | 8.09 | 8.09 | -0.09 (-1.10%) | 6,962,000 |
22 Jun 2021 | CNY | 8.19 | 8.26 | 8.05 | 8.18 | 8.18 | -0.06 (-0.73%) | 9,473,827 |
21 Jun 2021 | CNY | 8 | 8.29 | 7.89 | 8.24 | 8.24 | +0.23 (+2.87%) | 14,510,208 |
18 Jun 2021 | CNY | 7.97 | 8.05 | 7.83 | 8.01 | 8.01 | +0.05 (+0.63%) | 8,567,055 |
17 Jun 2021 | CNY | 8.04 | 8.06 | 7.84 | 7.96 | 7.96 | -0.14 (-1.73%) | 10,485,547 |
16 Jun 2021 | CNY | 8.02 | 8.11 | 7.86 | 8.1 | 8.1 | +0.08 (+1.00%) | 14,044,117 |
15 Jun 2021 | CNY | 8.3 | 8.3 | 7.96 | 8.02 | 8.02 | -0.35 (-4.18%) | 25,201,635 |
11 Jun 2021 | CNY | 7.7 | 8.37 | 7.7 | 8.37 | 8.37 | +0.76 (+9.99%) | 26,049,330 |
10 Jun 2021 | CNY | 7.57 | 7.61 | 7.48 | 7.61 | 7.61 | +0.08 (+1.06%) | 4,502,166 |
9 Jun 2021 | CNY | 7.53 | 7.55 | 7.46 | 7.53 | 7.53 | +0.01 (+0.13%) | 1,822,300 |
8 Jun 2021 | CNY | 7.59 | 7.62 | 7.5 | 7.52 | 7.52 | -0.04 (-0.53%) | 2,151,600 |
7 Jun 2021 | CNY | 7.54 | 7.61 | 7.52 | 7.56 | 7.56 | +0.05 (+0.67%) | 2,388,375 |
4 Jun 2021 | CNY | 7.57 | 7.57 | 7.48 | 7.51 | 7.51 | -0.08 (-1.05%) | 3,193,075 |
3 Jun 2021 | CNY | 7.62 | 7.67 | 7.58 | 7.59 | 7.59 | -0.02 (-0.26%) | 2,771,700 |
2 Jun 2021 | CNY | 7.71 | 7.73 | 7.6 | 7.61 | 7.61 | -0.1 (-1.30%) | 3,200,475 |
1 Jun 2021 | CNY | 7.72 | 7.74 | 7.6 | 7.71 | 7.71 | 0.0 (0.0%) | 2,947,968 |