Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2021 | CNY | 10.08 | 10.23 | 10.06 | 10.16 | 10.16 | +0.08 (+0.79%) | 610,480 |
20 Jul 2021 | CNY | 10.06 | 10.1 | 10.02 | 10.08 | 10.08 | -0.04 (-0.40%) | 763,690 |
19 Jul 2021 | CNY | 10.25 | 10.27 | 10.03 | 10.12 | 10.12 | -0.11 (-1.08%) | 938,410 |
16 Jul 2021 | CNY | 10.48 | 10.49 | 10.21 | 10.23 | 10.23 | -0.29 (-2.76%) | 1,180,050 |
15 Jul 2021 | CNY | 10.55 | 10.59 | 10.35 | 10.52 | 10.52 | -0.06 (-0.57%) | 830,850 |
14 Jul 2021 | CNY | 10.51 | 10.65 | 10.43 | 10.58 | 10.58 | +0.02 (+0.19%) | 1,132,520 |
13 Jul 2021 | CNY | 10.61 | 10.61 | 10.44 | 10.56 | 10.56 | -0.05 (-0.47%) | 680,820 |
12 Jul 2021 | CNY | 10.42 | 10.68 | 10.37 | 10.61 | 10.61 | +0.24 (+2.31%) | 1,283,360 |
9 Jul 2021 | CNY | 10.47 | 10.51 | 10.31 | 10.37 | 10.37 | -0.1 (-0.96%) | 630,530 |
8 Jul 2021 | CNY | 10.41 | 10.51 | 10.29 | 10.47 | 10.47 | +0.01 (+0.10%) | 630,010 |
7 Jul 2021 | CNY | 10.41 | 10.56 | 10.38 | 10.46 | 10.46 | +0.05 (+0.48%) | 679,710 |
6 Jul 2021 | CNY | 10.47 | 10.47 | 10.3 | 10.41 | 10.41 | -0.03 (-0.29%) | 638,780 |
5 Jul 2021 | CNY | 10.09 | 10.44 | 10.05 | 10.44 | 10.44 | +0.35 (+3.47%) | 1,385,970 |
2 Jul 2021 | CNY | 10.11 | 10.22 | 10.03 | 10.09 | 10.09 | -0.07 (-0.69%) | 769,467 |
1 Jul 2021 | CNY | 10.21 | 10.33 | 10.1 | 10.16 | 10.16 | -0.1 (-0.97%) | 685,250 |
30 Jun 2021 | CNY | 10.41 | 10.44 | 10.1 | 10.26 | 10.26 | -0.13 (-1.25%) | 945,990 |
29 Jun 2021 | CNY | 10.45 | 10.46 | 10.29 | 10.39 | 10.39 | -0.08 (-0.76%) | 821,600 |
28 Jun 2021 | CNY | 10.43 | 10.48 | 10.35 | 10.47 | 10.47 | +0.03 (+0.29%) | 766,030 |
25 Jun 2021 | CNY | 10.36 | 10.48 | 10.25 | 10.44 | 10.44 | +0.01 (+0.10%) | 1,276,300 |
24 Jun 2021 | CNY | 10.5 | 10.5 | 10.35 | 10.43 | 10.43 | -0.05 (-0.48%) | 618,720 |
23 Jun 2021 | CNY | 10.4 | 10.55 | 10.38 | 10.48 | 10.48 | +0.03 (+0.29%) | 784,900 |
22 Jun 2021 | CNY | 10.43 | 10.54 | 10.35 | 10.45 | 10.45 | -0.12 (-1.14%) | 1,017,500 |
21 Jun 2021 | CNY | 10.52 | 10.6 | 10.43 | 10.57 | 10.57 | +0.08 (+0.76%) | 1,546,970 |
18 Jun 2021 | CNY | 10.45 | 10.54 | 10.37 | 10.49 | 10.49 | +0.04 (+0.38%) | 1,179,880 |
17 Jun 2021 | CNY | 10.64 | 10.65 | 10.36 | 10.45 | 10.45 | -0.19 (-1.79%) | 965,430 |
16 Jun 2021 | CNY | 10.62 | 10.74 | 10.51 | 10.64 | 10.64 | +0.02 (+0.19%) | 650,860 |
15 Jun 2021 | CNY | 10.88 | 10.88 | 10.58 | 10.62 | 10.62 | -0.18 (-1.67%) | 703,250 |
11 Jun 2021 | CNY | 10.96 | 10.97 | 10.74 | 10.8 | 10.8 | -0.16 (-1.46%) | 847,260 |
10 Jun 2021 | CNY | 10.99 | 11.01 | 10.7 | 10.96 | 10.96 | -0.01 (-0.09%) | 849,170 |
9 Jun 2021 | CNY | 10.88 | 11.03 | 10.86 | 10.97 | 10.97 | +0.04 (+0.37%) | 859,310 |