Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2021 | CNY | 10.41 | 10.41 | 10.23 | 10.29 | 10.29 | -0.09 (-0.87%) | 985,700 |
13 Oct 2021 | CNY | 10.29 | 10.4 | 10.15 | 10.38 | 10.38 | +0.1 (+0.97%) | 1,462,460 |
12 Oct 2021 | CNY | 10.17 | 10.33 | 10.09 | 10.28 | 10.28 | 0.0 (0.0%) | 1,724,200 |
11 Oct 2021 | CNY | 10.27 | 10.45 | 10.22 | 10.28 | 10.28 | +0.01 (+0.10%) | 1,251,300 |
8 Oct 2021 | CNY | 10.15 | 10.39 | 10.1 | 10.27 | 10.27 | +0.26 (+2.60%) | 1,232,100 |
30 Sep 2021 | CNY | 9.53 | 10.07 | 9.53 | 10.01 | 10.01 | +0.43 (+4.49%) | 1,302,049 |
29 Sep 2021 | CNY | 9.8 | 9.8 | 9.58 | 9.58 | 9.58 | -0.29 (-2.94%) | 900,200 |
28 Sep 2021 | CNY | 9.79 | 9.91 | 9.71 | 9.87 | 9.87 | +0.01 (+0.10%) | 1,117,500 |
27 Sep 2021 | CNY | 10.15 | 10.15 | 9.59 | 9.86 | 9.86 | -0.21 (-2.09%) | 2,019,500 |
24 Sep 2021 | CNY | 10.3 | 10.34 | 10.06 | 10.07 | 10.07 | -0.26 (-2.52%) | 1,176,800 |
23 Sep 2021 | CNY | 10.28 | 10.54 | 10.27 | 10.33 | 10.33 | +0.06 (+0.58%) | 1,186,600 |
22 Sep 2021 | CNY | 10.2 | 10.29 | 10.08 | 10.27 | 10.27 | +0.07 (+0.69%) | 1,484,060 |
17 Sep 2021 | CNY | 10.22 | 10.23 | 9.9 | 10.2 | 10.2 | +0.02 (+0.20%) | 1,679,271 |
16 Sep 2021 | CNY | 10.5 | 10.6 | 10.16 | 10.18 | 10.18 | -0.32 (-3.05%) | 2,810,938 |
15 Sep 2021 | CNY | 10.44 | 10.68 | 10.31 | 10.5 | 10.5 | +0.03 (+0.29%) | 1,721,490 |
14 Sep 2021 | CNY | 10.52 | 10.76 | 10.43 | 10.47 | 10.47 | -0.08 (-0.76%) | 2,480,954 |
13 Sep 2021 | CNY | 10.48 | 10.57 | 10.31 | 10.55 | 10.55 | 0.0 (0.0%) | 2,106,700 |
10 Sep 2021 | CNY | 10.74 | 10.78 | 10.55 | 10.55 | 10.55 | -0.11 (-1.03%) | 2,454,656 |
9 Sep 2021 | CNY | 10.9 | 10.91 | 10.65 | 10.66 | 10.66 | -0.29 (-2.65%) | 2,667,195 |
8 Sep 2021 | CNY | 10.91 | 11.02 | 10.83 | 10.95 | 10.95 | +0.04 (+0.37%) | 1,999,000 |
7 Sep 2021 | CNY | 10.94 | 11 | 10.8 | 10.91 | 10.91 | -0.08 (-0.73%) | 2,111,700 |
6 Sep 2021 | CNY | 10.82 | 11.02 | 10.62 | 10.99 | 10.99 | +0.17 (+1.57%) | 2,638,625 |
3 Sep 2021 | CNY | 11.18 | 11.18 | 10.8 | 10.82 | 10.82 | -0.34 (-3.05%) | 3,555,400 |
2 Sep 2021 | CNY | 11.12 | 11.27 | 10.92 | 11.16 | 11.16 | -0.06 (-0.53%) | 3,657,467 |
1 Sep 2021 | CNY | 11.41 | 11.54 | 11.1 | 11.22 | 11.22 | -0.3 (-2.60%) | 4,502,200 |
31 Aug 2021 | CNY | 10.9 | 11.61 | 10.8 | 11.52 | 11.52 | +0.62 (+5.69%) | 5,867,836 |
30 Aug 2021 | CNY | 11.15 | 11.33 | 10.78 | 10.9 | 10.9 | -0.32 (-2.85%) | 2,944,100 |
27 Aug 2021 | CNY | 11.18 | 11.36 | 11.04 | 11.22 | 11.22 | -0.03 (-0.27%) | 2,565,892 |
26 Aug 2021 | CNY | 11.18 | 11.46 | 11.18 | 11.25 | 11.25 | +0.07 (+0.63%) | 3,410,200 |
25 Aug 2021 | CNY | 11.18 | 11.44 | 11.04 | 11.18 | 11.18 | +0.05 (+0.45%) | 4,201,900 |