Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2021 | CNY | 10.34 | 10.41 | 10.01 | 10.03 | 10.03 | -0.31 (-3.00%) | 2,843,700 |
30 Jun 2021 | CNY | 10.02 | 10.35 | 10.02 | 10.34 | 10.34 | +0.32 (+3.19%) | 3,440,900 |
29 Jun 2021 | CNY | 10.25 | 10.26 | 9.98 | 10.02 | 10.02 | -0.24 (-2.34%) | 2,429,700 |
28 Jun 2021 | CNY | 9.95 | 10.34 | 9.9 | 10.26 | 10.26 | +0.29 (+2.91%) | 2,880,100 |
25 Jun 2021 | CNY | 10.03 | 10.03 | 9.82 | 9.97 | 9.97 | -0.03 (-0.30%) | 3,012,400 |
24 Jun 2021 | CNY | 10.22 | 10.3 | 9.99 | 10 | 10 | -0.19 (-1.86%) | 3,220,400 |
23 Jun 2021 | CNY | 10.37 | 10.47 | 10.16 | 10.19 | 10.19 | -0.16 (-1.55%) | 2,756,900 |
22 Jun 2021 | CNY | 10.51 | 10.6 | 10.32 | 10.35 | 10.35 | -0.12 (-1.15%) | 2,579,800 |
21 Jun 2021 | CNY | 10.4 | 10.75 | 10.4 | 10.47 | 10.47 | +0.03 (+0.29%) | 2,842,593 |
18 Jun 2021 | CNY | 10.25 | 10.54 | 10.12 | 10.44 | 10.44 | +0.19 (+1.85%) | 4,155,300 |
17 Jun 2021 | CNY | 10.45 | 10.52 | 10.13 | 10.25 | 10.25 | -0.14 (-1.35%) | 3,421,561 |
16 Jun 2021 | CNY | 10.45 | 10.9 | 10.32 | 10.39 | 10.39 | -0.07 (-0.67%) | 4,413,467 |
15 Jun 2021 | CNY | 10.86 | 10.93 | 10.44 | 10.46 | 10.46 | -0.41 (-3.77%) | 5,097,300 |
11 Jun 2021 | CNY | 10.43 | 11.26 | 10.37 | 10.87 | 10.87 | +0.42 (+4.02%) | 7,060,172 |
10 Jun 2021 | CNY | 10.29 | 10.51 | 10.09 | 10.45 | 10.45 | +0.18 (+1.75%) | 4,210,300 |
9 Jun 2021 | CNY | 10.27 | 10.42 | 10.17 | 10.27 | 10.27 | -0.05 (-0.48%) | 3,056,300 |
8 Jun 2021 | CNY | 10.09 | 10.38 | 10.04 | 10.32 | 10.32 | +0.22 (+2.18%) | 4,297,979 |
7 Jun 2021 | CNY | 9.98 | 10.23 | 9.98 | 10.1 | 10.1 | +0.17 (+1.71%) | 3,246,871 |
4 Jun 2021 | CNY | 10.1 | 10.14 | 9.92 | 9.93 | 9.93 | -0.22 (-2.17%) | 4,757,132 |
3 Jun 2021 | CNY | 10.15 | 10.57 | 10.02 | 10.15 | 10.15 | -0.05 (-0.49%) | 8,578,361 |
2 Jun 2021 | CNY | 9.68 | 10.55 | 9.62 | 10.2 | 10.2 | +0.48 (+4.94%) | 11,276,140 |
1 Jun 2021 | CNY | 9.4 | 9.78 | 9.3 | 9.72 | 9.72 | +0.32 (+3.40%) | 6,216,000 |
31 May 2021 | CNY | 9.3 | 9.46 | 9.3 | 9.4 | 9.4 | +0.13 (+1.40%) | 3,521,300 |
28 May 2021 | CNY | 9.28 | 9.43 | 9.22 | 9.27 | 9.27 | -0.05 (-0.54%) | 3,109,371 |
27 May 2021 | CNY | 9.2 | 9.38 | 9.15 | 9.32 | 9.32 | +0.12 (+1.30%) | 3,633,879 |
26 May 2021 | CNY | 9.1 | 9.28 | 8.98 | 9.2 | 9.2 | +0.12 (+1.32%) | 3,891,900 |
25 May 2021 | CNY | 9.09 | 9.14 | 8.97 | 9.08 | 9.08 | +0.02 (+0.22%) | 2,231,900 |
24 May 2021 | CNY | 8.91 | 9.15 | 8.81 | 9.06 | 9.06 | +0.16 (+1.80%) | 3,176,224 |
21 May 2021 | CNY | 8.91 | 9.01 | 8.81 | 8.9 | 8.9 | -0.01 (-0.11%) | 2,657,800 |
20 May 2021 | CNY | 9.03 | 9.05 | 8.76 | 8.91 | 8.91 | -0.1 (-1.11%) | 3,226,150 |