Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | CNY | 10.48 | 10.64 | 10.48 | 10.61 | 10.61 | +0.1 (+0.95%) | 697,800 |
2 Jul 2021 | CNY | 10.41 | 10.56 | 10.37 | 10.51 | 10.51 | +0.1 (+0.96%) | 784,565 |
1 Jul 2021 | CNY | 10.53 | 10.58 | 10.41 | 10.41 | 10.41 | -0.12 (-1.14%) | 575,900 |
30 Jun 2021 | CNY | 10.59 | 10.59 | 10.49 | 10.53 | 10.53 | 0.0 (0.0%) | 547,596 |
29 Jun 2021 | CNY | 10.68 | 10.68 | 10.52 | 10.53 | 10.53 | -0.15 (-1.40%) | 750,544 |
28 Jun 2021 | CNY | 10.67 | 10.72 | 10.56 | 10.68 | 10.68 | +0.15 (+1.42%) | 1,231,702 |
25 Jun 2021 | CNY | 10.56 | 10.62 | 10.51 | 10.53 | 10.53 | -0.06 (-0.57%) | 668,200 |
24 Jun 2021 | CNY | 10.49 | 10.63 | 10.49 | 10.59 | 10.59 | +0.09 (+0.86%) | 1,099,302 |
23 Jun 2021 | CNY | 10.55 | 10.56 | 10.46 | 10.5 | 10.5 | -0.05 (-0.47%) | 537,381 |
22 Jun 2021 | CNY | 10.46 | 10.59 | 10.42 | 10.55 | 10.55 | +0.09 (+0.86%) | 818,200 |
21 Jun 2021 | CNY | 10.41 | 10.48 | 10.36 | 10.46 | 10.46 | +0.05 (+0.48%) | 915,200 |
18 Jun 2021 | CNY | 10.4 | 10.45 | 10.33 | 10.41 | 10.41 | +0.01 (+0.10%) | 673,100 |
17 Jun 2021 | CNY | 10.45 | 10.49 | 10.39 | 10.4 | 10.4 | -0.01 (-0.10%) | 688,002 |
16 Jun 2021 | CNY | 10.43 | 10.52 | 10.38 | 10.41 | 10.41 | -0.01 (-0.10%) | 575,702 |
15 Jun 2021 | CNY | 10.66 | 10.68 | 10.39 | 10.42 | 10.42 | -0.26 (-2.43%) | 1,329,800 |
11 Jun 2021 | CNY | 10.66 | 10.74 | 10.63 | 10.68 | 10.68 | +0.01 (+0.09%) | 859,900 |
10 Jun 2021 | CNY | 10.7 | 10.74 | 10.63 | 10.67 | 10.67 | -0.05 (-0.47%) | 876,554 |
9 Jun 2021 | CNY | 10.66 | 10.75 | 10.63 | 10.72 | 10.72 | +0.09 (+0.85%) | 1,047,142 |
8 Jun 2021 | CNY | 10.66 | 10.67 | 10.59 | 10.63 | 10.63 | -0.01 (-0.09%) | 921,415 |
7 Jun 2021 | CNY | 10.61 | 10.64 | 10.56 | 10.64 | 10.64 | +0.04 (+0.38%) | 841,115 |
4 Jun 2021 | CNY | 10.75 | 10.77 | 10.58 | 10.6 | 10.6 | -0.12 (-1.12%) | 1,432,100 |
3 Jun 2021 | CNY | 10.69 | 10.79 | 10.66 | 10.72 | 10.72 | +0.03 (+0.28%) | 1,356,400 |
2 Jun 2021 | CNY | 10.71 | 10.77 | 10.65 | 10.69 | 10.69 | -0.05 (-0.47%) | 1,616,278 |
1 Jun 2021 | CNY | 10.72 | 10.83 | 10.69 | 10.74 | 10.74 | -0.06 (-0.56%) | 2,605,848 |
31 May 2021 | CNY | 10.85 | 10.96 | 10.64 | 10.8 | 10.8 | -0.4 (-3.57%) | 5,847,155 |
28 May 2021 | CNY | 10.68 | 11.76 | 10.6 | 11.2 | 11.2 | +0.51 (+4.77%) | 8,606,449 |
27 May 2021 | CNY | 10.54 | 10.82 | 10.52 | 10.69 | 10.69 | +0.15 (+1.42%) | 1,744,310 |
26 May 2021 | CNY | 10.54 | 10.58 | 10.51 | 10.54 | 10.54 | +0.04 (+0.38%) | 677,402 |
25 May 2021 | CNY | 10.42 | 10.5 | 10.37 | 10.5 | 10.5 | +0.08 (+0.77%) | 769,800 |
24 May 2021 | CNY | 10.42 | 10.44 | 10.36 | 10.42 | 10.42 | 0.0 (0.0%) | 443,400 |