Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2021 | CNY | 8.8 | 8.86 | 8.72 | 8.79 | 8.79 | -0.06 (-0.68%) | 1,162,800 |
11 Oct 2021 | CNY | 8.89 | 8.94 | 8.79 | 8.85 | 8.85 | -0.01 (-0.11%) | 898,600 |
8 Oct 2021 | CNY | 8.72 | 8.9 | 8.72 | 8.86 | 8.86 | +0.17 (+1.96%) | 1,312,700 |
30 Sep 2021 | CNY | 8.54 | 8.69 | 8.54 | 8.69 | 8.69 | +0.15 (+1.76%) | 745,000 |
29 Sep 2021 | CNY | 8.75 | 8.75 | 8.54 | 8.54 | 8.54 | -0.24 (-2.73%) | 1,679,300 |
28 Sep 2021 | CNY | 8.79 | 8.81 | 8.74 | 8.78 | 8.78 | +0.01 (+0.11%) | 737,600 |
27 Sep 2021 | CNY | 8.94 | 8.98 | 8.65 | 8.77 | 8.77 | -0.15 (-1.68%) | 2,090,655 |
24 Sep 2021 | CNY | 9.09 | 9.12 | 8.91 | 8.92 | 8.92 | -0.17 (-1.87%) | 1,712,600 |
23 Sep 2021 | CNY | 9.05 | 9.13 | 8.95 | 9.09 | 9.09 | +0.09 (+1%) | 1,296,400 |
22 Sep 2021 | CNY | 8.89 | 9.07 | 8.87 | 9 | 9 | +0.03 (+0.33%) | 1,282,900 |
17 Sep 2021 | CNY | 9.04 | 9.05 | 8.86 | 8.97 | 8.97 | -0.07 (-0.77%) | 2,512,200 |
16 Sep 2021 | CNY | 9.18 | 9.26 | 9.02 | 9.04 | 9.04 | -0.15 (-1.63%) | 2,293,700 |
15 Sep 2021 | CNY | 9.1 | 9.2 | 9.1 | 9.19 | 9.19 | +0.04 (+0.44%) | 1,447,600 |
14 Sep 2021 | CNY | 9.24 | 9.38 | 9.15 | 9.15 | 9.15 | -0.13 (-1.40%) | 2,308,310 |
13 Sep 2021 | CNY | 9.25 | 9.29 | 9.16 | 9.28 | 9.28 | +0.05 (+0.54%) | 1,383,300 |
10 Sep 2021 | CNY | 9.35 | 9.4 | 9.19 | 9.23 | 9.23 | -0.13 (-1.39%) | 2,388,700 |
9 Sep 2021 | CNY | 9.39 | 9.41 | 9.31 | 9.36 | 9.36 | 0.0 (0.0%) | 1,991,733 |
8 Sep 2021 | CNY | 9.22 | 9.42 | 9.17 | 9.36 | 9.36 | +0.14 (+1.52%) | 3,598,300 |
7 Sep 2021 | CNY | 9.25 | 9.25 | 9.15 | 9.22 | 9.22 | -0.04 (-0.43%) | 2,249,000 |
6 Sep 2021 | CNY | 9.14 | 9.3 | 9.05 | 9.26 | 9.26 | +0.15 (+1.65%) | 3,648,790 |
3 Sep 2021 | CNY | 9.07 | 9.22 | 9.07 | 9.11 | 9.11 | +0.01 (+0.11%) | 2,388,467 |
2 Sep 2021 | CNY | 9.13 | 9.15 | 8.95 | 9.1 | 9.1 | -0.05 (-0.55%) | 3,091,900 |
1 Sep 2021 | CNY | 9.15 | 9.18 | 9.06 | 9.15 | 9.15 | +0.01 (+0.11%) | 2,127,800 |
31 Aug 2021 | CNY | 9.15 | 9.25 | 9.07 | 9.14 | 9.14 | -0.01 (-0.11%) | 1,844,999 |
30 Aug 2021 | CNY | 9.15 | 9.18 | 9.07 | 9.15 | 9.15 | +0.03 (+0.33%) | 2,011,300 |
27 Aug 2021 | CNY | 9.06 | 9.12 | 8.91 | 9.12 | 9.12 | +0.08 (+0.88%) | 2,032,600 |
26 Aug 2021 | CNY | 9.09 | 9.12 | 8.94 | 9.04 | 9.04 | -0.04 (-0.44%) | 1,959,200 |
25 Aug 2021 | CNY | 9.03 | 9.17 | 9.01 | 9.08 | 9.08 | +0.03 (+0.33%) | 1,371,900 |
24 Aug 2021 | CNY | 9.12 | 9.15 | 8.99 | 9.05 | 9.05 | -0.08 (-0.88%) | 1,541,400 |
23 Aug 2021 | CNY | 8.89 | 9.14 | 8.89 | 9.13 | 9.13 | +0.23 (+2.58%) | 2,085,300 |