Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 8.55 | 9.03 | 8.5 | 8.87 | 8.87 | +0.38 (+4.48%) | 13,335,382 |
13 Jul 2021 | CNY | 8.47 | 8.54 | 8.35 | 8.49 | 8.49 | +0.08 (+0.95%) | 10,748,718 |
12 Jul 2021 | CNY | 8.25 | 8.49 | 8.19 | 8.41 | 8.41 | +0.23 (+2.81%) | 11,607,538 |
9 Jul 2021 | CNY | 8.08 | 8.22 | 8.03 | 8.18 | 8.18 | +0.08 (+0.99%) | 6,134,979 |
8 Jul 2021 | CNY | 8.01 | 8.16 | 7.86 | 8.1 | 8.1 | +0.09 (+1.12%) | 9,355,276 |
7 Jul 2021 | CNY | 8.12 | 8.15 | 7.97 | 8.01 | 8.01 | -0.12 (-1.48%) | 6,001,500 |
6 Jul 2021 | CNY | 8.23 | 8.23 | 7.95 | 8.13 | 8.13 | -0.04 (-0.49%) | 8,559,712 |
5 Jul 2021 | CNY | 8.37 | 8.54 | 8.1 | 8.17 | 8.17 | -0.18 (-2.16%) | 8,372,476 |
2 Jul 2021 | CNY | 8.42 | 8.45 | 8.25 | 8.35 | 8.35 | +0.08 (+0.97%) | 7,101,039 |
1 Jul 2021 | CNY | 8.23 | 8.44 | 8.23 | 8.27 | 8.27 | +0.05 (+0.61%) | 5,388,711 |
30 Jun 2021 | CNY | 8.36 | 8.37 | 8.13 | 8.22 | 8.22 | -0.09 (-1.08%) | 5,769,450 |
29 Jun 2021 | CNY | 8.67 | 8.68 | 8.26 | 8.31 | 8.31 | -0.33 (-3.82%) | 8,902,434 |
28 Jun 2021 | CNY | 8.76 | 8.81 | 8.61 | 8.64 | 8.64 | -0.16 (-1.82%) | 6,190,900 |
25 Jun 2021 | CNY | 8.97 | 9.05 | 8.77 | 8.8 | 8.8 | -0.19 (-2.11%) | 5,616,673 |
24 Jun 2021 | CNY | 8.93 | 9.2 | 8.92 | 8.99 | 8.99 | +0.04 (+0.45%) | 7,472,191 |
23 Jun 2021 | CNY | 8.98 | 9.05 | 8.86 | 8.95 | 8.95 | -0.05 (-0.56%) | 5,772,962 |
22 Jun 2021 | CNY | 9.09 | 9.2 | 8.92 | 9 | 9 | -0.06 (-0.66%) | 4,621,682 |
21 Jun 2021 | CNY | 9.05 | 9.15 | 8.98 | 9.06 | 9.06 | +0.01 (+0.11%) | 7,974,752 |
18 Jun 2021 | CNY | 9.16 | 9.24 | 9 | 9.05 | 9.05 | -0.09 (-0.98%) | 5,533,532 |
17 Jun 2021 | CNY | 9.12 | 9.29 | 8.97 | 9.14 | 9.14 | +0.02 (+0.22%) | 4,938,857 |
16 Jun 2021 | CNY | 9.41 | 9.45 | 8.98 | 9.12 | 9.12 | -0.25 (-2.67%) | 7,881,158 |
15 Jun 2021 | CNY | 9.53 | 9.64 | 9.23 | 9.37 | 9.37 | -0.16 (-1.68%) | 10,649,726 |
11 Jun 2021 | CNY | 9.58 | 9.67 | 9.49 | 9.53 | 9.53 | -0.02 (-0.21%) | 3,888,309 |
10 Jun 2021 | CNY | 9.57 | 9.7 | 9.44 | 9.55 | 9.55 | 0.0 (0.0%) | 5,744,643 |
9 Jun 2021 | CNY | 9.62 | 9.69 | 9.49 | 9.55 | 9.55 | -0.06 (-0.62%) | 6,757,945 |
8 Jun 2021 | CNY | 9.6 | 9.85 | 9.5 | 9.61 | 9.61 | -0.03 (-0.31%) | 7,103,844 |
7 Jun 2021 | CNY | 9.54 | 9.76 | 9.43 | 9.64 | 9.64 | +0.18 (+1.90%) | 8,691,522 |
4 Jun 2021 | CNY | 9.48 | 9.58 | 9.3 | 9.46 | 9.46 | +0.06 (+0.64%) | 5,124,646 |
3 Jun 2021 | CNY | 9.35 | 9.53 | 9.35 | 9.4 | 9.4 | -0.04 (-0.42%) | 5,433,681 |
2 Jun 2021 | CNY | 9.54 | 9.71 | 9.31 | 9.44 | 9.44 | -0.11 (-1.15%) | 8,441,349 |