Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2021 | CNY | 12.98 | 12.99 | 11.3 | 11.4 | 11.4 | -0.7 (-5.79%) | 7,838,718 |
9 Jul 2021 | CNY | 10.85 | 12.1 | 10.84 | 12.1 | 12.1 | +1.1 (+10.00%) | 5,537,907 |
8 Jul 2021 | CNY | 10.67 | 11.14 | 10.51 | 11 | 11 | +0.4 (+3.77%) | 4,192,820 |
7 Jul 2021 | CNY | 9.7 | 10.75 | 9.7 | 10.6 | 10.6 | +0.83 (+8.50%) | 4,336,800 |
6 Jul 2021 | CNY | 9.64 | 9.88 | 9.5 | 9.77 | 9.77 | +0.12 (+1.24%) | 1,629,600 |
5 Jul 2021 | CNY | 9.13 | 9.74 | 9.1 | 9.65 | 9.65 | +0.53 (+5.81%) | 1,546,420 |
2 Jul 2021 | CNY | 9.26 | 9.26 | 9.11 | 9.12 | 9.12 | -0.04 (-0.44%) | 375,920 |
1 Jul 2021 | CNY | 9.24 | 9.28 | 9.13 | 9.16 | 9.16 | -0.19 (-2.03%) | 513,600 |
30 Jun 2021 | CNY | 9.97 | 9.97 | 9.24 | 9.35 | 9.35 | -0.12 (-1.27%) | 840,600 |
29 Jun 2021 | CNY | 9.56 | 9.56 | 9.36 | 9.47 | 9.47 | -0.06 (-0.63%) | 421,100 |
28 Jun 2021 | CNY | 9.6 | 9.61 | 9.44 | 9.53 | 9.53 | +0.05 (+0.53%) | 337,400 |
25 Jun 2021 | CNY | 9.65 | 9.71 | 9.42 | 9.48 | 9.48 | -0.16 (-1.66%) | 491,901 |
24 Jun 2021 | CNY | 9.49 | 9.64 | 9.49 | 9.64 | 9.64 | +0.1 (+1.05%) | 633,100 |
23 Jun 2021 | CNY | 9.34 | 9.63 | 9.34 | 9.54 | 9.54 | -0.04 (-0.42%) | 433,500 |
22 Jun 2021 | CNY | 9.6 | 9.7 | 9.51 | 9.58 | 9.58 | +0.03 (+0.31%) | 664,100 |
21 Jun 2021 | CNY | 9.32 | 9.62 | 9.21 | 9.55 | 9.55 | +0.22 (+2.36%) | 1,127,900 |
18 Jun 2021 | CNY | 9.12 | 9.34 | 9.05 | 9.33 | 9.33 | +0.2 (+2.19%) | 983,501 |
17 Jun 2021 | CNY | 9.16 | 9.26 | 9.06 | 9.13 | 9.13 | -0.12 (-1.30%) | 544,800 |
16 Jun 2021 | CNY | 9.08 | 9.35 | 8.91 | 9.25 | 9.25 | +0.07 (+0.76%) | 1,154,501 |
15 Jun 2021 | CNY | 9.26 | 9.79 | 9.14 | 9.18 | 9.18 | +0.05 (+0.55%) | 1,277,500 |
11 Jun 2021 | CNY | 9.08 | 9.2 | 9.05 | 9.13 | 9.13 | +0.07 (+0.77%) | 424,800 |
10 Jun 2021 | CNY | 9.14 | 9.23 | 9 | 9.06 | 9.06 | -0.08 (-0.88%) | 324,500 |
9 Jun 2021 | CNY | 9.05 | 9.24 | 9.05 | 9.14 | 9.14 | +0.08 (+0.88%) | 882,704 |
8 Jun 2021 | CNY | 9.04 | 9.06 | 9 | 9.06 | 9.06 | 0.0 (0.0%) | 290,200 |
7 Jun 2021 | CNY | 9.06 | 9.06 | 8.96 | 9.06 | 9.06 | +0.02 (+0.22%) | 327,300 |
4 Jun 2021 | CNY | 9 | 9.09 | 9 | 9.04 | 9.04 | -0.02 (-0.22%) | 340,900 |
3 Jun 2021 | CNY | 8.95 | 9.1 | 8.95 | 9.06 | 9.06 | +0.06 (+0.67%) | 675,100 |
2 Jun 2021 | CNY | 8.86 | 9 | 8.85 | 9 | 9 | +0.04 (+0.45%) | 529,500 |
1 Jun 2021 | CNY | 9.36 | 9.36 | 8.78 | 8.96 | 8.96 | +0.13 (+1.47%) | 744,700 |
31 May 2021 | CNY | 8.81 | 8.85 | 8.76 | 8.83 | 8.83 | +0.01 (+0.11%) | 345,600 |