Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | CNY | 10.27 | 10.32 | 10.08 | 10.27 | 10.27 | +0.03 (+0.29%) | 2,490,500 |
12 Jul 2021 | CNY | 10.1 | 10.32 | 10 | 10.24 | 10.24 | +0.09 (+0.89%) | 3,376,378 |
9 Jul 2021 | CNY | 10.07 | 10.22 | 9.96 | 10.15 | 10.15 | -0.1 (-0.98%) | 2,520,500 |
8 Jul 2021 | CNY | 10.43 | 10.54 | 10.22 | 10.25 | 10.25 | -0.18 (-1.73%) | 3,129,686 |
7 Jul 2021 | CNY | 10.12 | 10.46 | 10.01 | 10.43 | 10.43 | +0.24 (+2.36%) | 4,196,700 |
6 Jul 2021 | CNY | 10.13 | 10.2 | 9.97 | 10.19 | 10.19 | +0.09 (+0.89%) | 2,592,700 |
5 Jul 2021 | CNY | 9.79 | 10.14 | 9.75 | 10.1 | 10.1 | +0.31 (+3.17%) | 2,626,700 |
2 Jul 2021 | CNY | 9.8 | 9.9 | 9.67 | 9.79 | 9.79 | +0.09 (+0.93%) | 1,511,200 |
1 Jul 2021 | CNY | 10.01 | 10.02 | 9.65 | 9.7 | 9.7 | -0.31 (-3.10%) | 2,005,000 |
30 Jun 2021 | CNY | 9.91 | 10.03 | 9.76 | 10.01 | 10.01 | +0.15 (+1.52%) | 1,844,236 |
29 Jun 2021 | CNY | 10.07 | 10.18 | 9.82 | 9.86 | 9.86 | -0.27 (-2.67%) | 2,058,636 |
28 Jun 2021 | CNY | 9.81 | 10.27 | 9.76 | 10.13 | 10.13 | +0.24 (+2.43%) | 3,681,800 |
25 Jun 2021 | CNY | 9.84 | 9.95 | 9.66 | 9.89 | 9.89 | +0.05 (+0.51%) | 2,232,000 |
24 Jun 2021 | CNY | 10.1 | 10.1 | 9.8 | 9.84 | 9.84 | -0.22 (-2.19%) | 2,164,500 |
23 Jun 2021 | CNY | 9.99 | 10.16 | 9.91 | 10.06 | 10.06 | +0.06 (+0.60%) | 2,379,489 |
22 Jun 2021 | CNY | 9.98 | 10.12 | 9.89 | 10 | 10 | 0.0 (0.0%) | 2,597,000 |
21 Jun 2021 | CNY | 9.7 | 10.11 | 9.58 | 10 | 10 | +0.27 (+2.77%) | 3,104,900 |
18 Jun 2021 | CNY | 9.47 | 9.84 | 9.41 | 9.73 | 9.73 | +0.15 (+1.57%) | 3,277,800 |
17 Jun 2021 | CNY | 9.82 | 9.89 | 9.51 | 9.58 | 9.58 | -0.17 (-1.74%) | 3,927,000 |
16 Jun 2021 | CNY | 10.29 | 10.34 | 9.73 | 9.75 | 9.75 | -0.59 (-5.71%) | 3,837,286 |
15 Jun 2021 | CNY | 10.02 | 10.34 | 9.84 | 10.34 | 10.34 | +0.44 (+4.44%) | 4,386,001 |
11 Jun 2021 | CNY | 10.07 | 10.25 | 9.86 | 9.9 | 9.9 | -0.27 (-2.65%) | 3,521,500 |
10 Jun 2021 | CNY | 10.2 | 10.3 | 10.05 | 10.17 | 10.17 | -0.06 (-0.59%) | 3,142,800 |
9 Jun 2021 | CNY | 10.09 | 10.25 | 9.8 | 10.23 | 10.23 | +0.17 (+1.69%) | 4,071,900 |
8 Jun 2021 | CNY | 10.37 | 10.58 | 10.06 | 10.06 | 10.06 | -0.44 (-4.19%) | 6,388,700 |
7 Jun 2021 | CNY | 10.63 | 10.63 | 10.3 | 10.5 | 10.5 | +0.04 (+0.38%) | 4,789,800 |
4 Jun 2021 | CNY | 10.95 | 10.95 | 10.31 | 10.46 | 10.46 | -0.59 (-5.34%) | 9,294,000 |
3 Jun 2021 | CNY | 11.9 | 12 | 10.88 | 11.05 | 11.05 | -0.5 (-4.33%) | 15,302,767 |
2 Jun 2021 | CNY | 10.5 | 11.55 | 10.38 | 11.55 | 11.55 | +1.05 (+10%) | 11,329,900 |
1 Jun 2021 | CNY | 10.6 | 11 | 10.4 | 10.5 | 10.5 | -0.22 (-2.05%) | 8,717,800 |