Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 9.08 | 9.08 | 8.85 | 8.92 | 8.92 | -0.12 (-1.33%) | 7,160,099 |
24 Aug 2021 | CNY | 9.15 | 9.17 | 9.01 | 9.04 | 9.04 | -0.1 (-1.09%) | 4,091,143 |
23 Aug 2021 | CNY | 8.99 | 9.16 | 8.94 | 9.14 | 9.14 | +0.14 (+1.56%) | 3,808,510 |
20 Aug 2021 | CNY | 9.18 | 9.18 | 8.89 | 9 | 9 | -0.22 (-2.39%) | 6,563,860 |
19 Aug 2021 | CNY | 9.15 | 9.24 | 9.11 | 9.22 | 9.22 | +0.05 (+0.55%) | 4,079,750 |
18 Aug 2021 | CNY | 9.16 | 9.22 | 9.1 | 9.17 | 9.17 | -0.01 (-0.11%) | 4,744,056 |
17 Aug 2021 | CNY | 9.58 | 9.58 | 9.15 | 9.18 | 9.18 | -0.4 (-4.18%) | 11,887,725 |
16 Aug 2021 | CNY | 9.53 | 9.66 | 9.41 | 9.58 | 9.58 | +0.02 (+0.21%) | 7,089,092 |
13 Aug 2021 | CNY | 9.73 | 9.79 | 9.47 | 9.56 | 9.56 | -0.22 (-2.25%) | 9,443,754 |
12 Aug 2021 | CNY | 9.48 | 9.8 | 9.46 | 9.78 | 9.78 | +0.31 (+3.27%) | 13,467,560 |
11 Aug 2021 | CNY | 9.57 | 9.57 | 9.41 | 9.47 | 9.47 | -0.05 (-0.53%) | 6,332,141 |
10 Aug 2021 | CNY | 9.62 | 9.66 | 9.42 | 9.52 | 9.52 | -0.13 (-1.35%) | 8,430,011 |
9 Aug 2021 | CNY | 9.58 | 9.74 | 9.53 | 9.65 | 9.65 | +0.07 (+0.73%) | 6,943,840 |
6 Aug 2021 | CNY | 9.6 | 9.68 | 9.5 | 9.58 | 9.58 | -0.01 (-0.10%) | 7,307,610 |
5 Aug 2021 | CNY | 9.66 | 9.85 | 9.56 | 9.59 | 9.59 | -0.11 (-1.13%) | 10,591,125 |
4 Aug 2021 | CNY | 9.56 | 9.77 | 9.54 | 9.7 | 9.7 | +0.17 (+1.78%) | 9,172,576 |
3 Aug 2021 | CNY | 9.69 | 9.83 | 9.49 | 9.53 | 9.53 | -0.25 (-2.56%) | 13,357,706 |
2 Aug 2021 | CNY | 9.76 | 9.87 | 9.59 | 9.78 | 9.78 | +0.02 (+0.20%) | 12,565,285 |
30 Jul 2021 | CNY | 9.63 | 9.8 | 9.45 | 9.76 | 9.76 | +0.1 (+1.04%) | 14,861,443 |
29 Jul 2021 | CNY | 9.65 | 9.71 | 9.43 | 9.66 | 9.66 | +0.06 (+0.63%) | 16,427,429 |
28 Jul 2021 | CNY | 9.27 | 9.66 | 8.92 | 9.6 | 9.6 | +0.36 (+3.90%) | 22,097,236 |
27 Jul 2021 | CNY | 9.06 | 9.43 | 8.97 | 9.24 | 9.24 | +0.23 (+2.55%) | 12,646,767 |
26 Jul 2021 | CNY | 9.13 | 9.13 | 8.9 | 9.01 | 9.01 | -0.05 (-0.55%) | 5,788,660 |
23 Jul 2021 | CNY | 9.28 | 9.35 | 9.03 | 9.06 | 9.06 | -0.26 (-2.79%) | 8,370,436 |
22 Jul 2021 | CNY | 9.3 | 9.34 | 9.2 | 9.32 | 9.32 | -0.05 (-0.53%) | 7,616,011 |
21 Jul 2021 | CNY | 9.18 | 9.37 | 9.15 | 9.37 | 9.37 | +0.17 (+1.85%) | 9,068,932 |
20 Jul 2021 | CNY | 9.15 | 9.3 | 9.13 | 9.2 | 9.2 | -0.05 (-0.54%) | 5,666,628 |
19 Jul 2021 | CNY | 8.93 | 9.28 | 8.77 | 9.25 | 9.25 | +0.29 (+3.24%) | 10,811,141 |
16 Jul 2021 | CNY | 8.87 | 8.96 | 8.85 | 8.96 | 8.96 | +0.07 (+0.79%) | 4,400,735 |
15 Jul 2021 | CNY | 9 | 9.07 | 8.81 | 8.89 | 8.89 | -0.16 (-1.77%) | 7,375,856 |