Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2021 | CNY | 9.34 | 9.34 | 9.2 | 9.2 | 9.2 | -0.1 (-1.08%) | 1,304,400 |
7 Jul 2021 | CNY | 9.36 | 9.36 | 9.27 | 9.3 | 9.3 | -0.06 (-0.64%) | 1,400,700 |
6 Jul 2021 | CNY | 9.32 | 9.46 | 9.28 | 9.36 | 9.36 | +0.05 (+0.54%) | 1,654,200 |
5 Jul 2021 | CNY | 9.16 | 9.31 | 9.16 | 9.31 | 9.31 | +0.17 (+1.86%) | 1,305,100 |
2 Jul 2021 | CNY | 9.29 | 9.29 | 9.12 | 9.14 | 9.14 | -0.15 (-1.61%) | 2,432,300 |
1 Jul 2021 | CNY | 9.34 | 9.38 | 9.28 | 9.29 | 9.29 | -0.05 (-0.54%) | 1,375,700 |
30 Jun 2021 | CNY | 9.31 | 9.35 | 9.28 | 9.34 | 9.34 | +0.05 (+0.54%) | 1,492,400 |
29 Jun 2021 | CNY | 9.45 | 9.49 | 9.29 | 9.29 | 9.29 | -0.16 (-1.69%) | 2,050,300 |
28 Jun 2021 | CNY | 9.42 | 9.53 | 9.42 | 9.45 | 9.45 | -0.02 (-0.21%) | 1,768,100 |
25 Jun 2021 | CNY | 9.5 | 9.51 | 9.38 | 9.47 | 9.47 | -0.05 (-0.53%) | 2,255,419 |
24 Jun 2021 | CNY | 9.57 | 9.61 | 9.49 | 9.52 | 9.52 | -0.05 (-0.52%) | 2,515,936 |
23 Jun 2021 | CNY | 9.48 | 9.58 | 9.42 | 9.57 | 9.57 | +0.09 (+0.95%) | 3,071,300 |
22 Jun 2021 | CNY | 9.4 | 9.53 | 9.4 | 9.48 | 9.48 | +0.08 (+0.85%) | 3,391,100 |
21 Jun 2021 | CNY | 9.29 | 9.44 | 9.27 | 9.4 | 9.4 | +0.06 (+0.64%) | 2,202,134 |
18 Jun 2021 | CNY | 9.29 | 9.37 | 9.21 | 9.34 | 9.34 | +0.08 (+0.86%) | 1,812,334 |
17 Jun 2021 | CNY | 9.3 | 9.35 | 9.25 | 9.26 | 9.26 | -0.02 (-0.22%) | 1,761,334 |
16 Jun 2021 | CNY | 9.37 | 9.41 | 9.26 | 9.28 | 9.28 | -0.14 (-1.49%) | 1,840,400 |
15 Jun 2021 | CNY | 9.38 | 9.46 | 9.32 | 9.42 | 9.42 | +0.03 (+0.32%) | 2,228,800 |
11 Jun 2021 | CNY | 9.54 | 9.56 | 9.39 | 9.39 | 9.39 | -0.12 (-1.26%) | 3,237,400 |
10 Jun 2021 | CNY | 9.4 | 9.58 | 9.36 | 9.51 | 9.51 | +0.13 (+1.39%) | 4,067,491 |
9 Jun 2021 | CNY | 9.32 | 9.39 | 9.32 | 9.38 | 9.38 | +0.02 (+0.21%) | 2,107,500 |
8 Jun 2021 | CNY | 9.29 | 9.38 | 9.25 | 9.36 | 9.36 | +0.04 (+0.43%) | 1,767,300 |
7 Jun 2021 | CNY | 9.4 | 9.43 | 9.27 | 9.32 | 9.32 | 0.0 (0.0%) | 1,932,600 |
4 Jun 2021 | CNY | 9.36 | 9.39 | 9.29 | 9.32 | 9.32 | -0.01 (-0.11%) | 1,727,000 |
3 Jun 2021 | CNY | 9.29 | 9.39 | 9.28 | 9.33 | 9.33 | +0.06 (+0.65%) | 2,044,691 |
2 Jun 2021 | CNY | 9.41 | 9.42 | 9.25 | 9.27 | 9.27 | -0.23 (-2.42%) | 2,116,100 |
1 Jun 2021 | CNY | 9.42 | 9.5 | 9.42 | 9.5 | 9.5 | +0.08 (+0.85%) | 2,358,600 |
31 May 2021 | CNY | 9.38 | 9.44 | 9.28 | 9.42 | 9.42 | -0.02 (-0.21%) | 2,045,200 |
28 May 2021 | CNY | 9.56 | 9.56 | 9.41 | 9.44 | 9.44 | -0.06 (-0.63%) | 2,082,600 |
27 May 2021 | CNY | 9.44 | 9.55 | 9.42 | 9.5 | 9.5 | +0.06 (+0.64%) | 2,346,300 |