Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | CNY | 13.76 | 13.81 | 13.2 | 13.34 | 13.34 | -0.55 (-3.96%) | 2,329,232 |
19 Aug 2021 | CNY | 13.45 | 13.98 | 13.15 | 13.89 | 13.89 | +0.45 (+3.35%) | 4,948,055 |
18 Aug 2021 | CNY | 12.77 | 13.5 | 12.62 | 13.44 | 13.44 | +0.57 (+4.43%) | 3,434,669 |
17 Aug 2021 | CNY | 12.69 | 13.17 | 12.51 | 12.87 | 12.87 | +0.17 (+1.34%) | 2,596,842 |
16 Aug 2021 | CNY | 12.62 | 12.75 | 12.37 | 12.7 | 12.7 | +0.08 (+0.63%) | 1,028,078 |
13 Aug 2021 | CNY | 12.75 | 12.86 | 12.62 | 12.62 | 12.62 | -0.19 (-1.48%) | 893,400 |
12 Aug 2021 | CNY | 12.74 | 12.97 | 12.66 | 12.81 | 12.81 | +0.07 (+0.55%) | 1,072,654 |
11 Aug 2021 | CNY | 12.7 | 12.77 | 12.59 | 12.74 | 12.74 | +0.05 (+0.39%) | 710,498 |
10 Aug 2021 | CNY | 12.6 | 12.71 | 12.53 | 12.69 | 12.69 | +0.04 (+0.32%) | 634,900 |
9 Aug 2021 | CNY | 12.37 | 12.95 | 12.28 | 12.65 | 12.65 | +0.33 (+2.68%) | 1,176,700 |
6 Aug 2021 | CNY | 12.5 | 12.53 | 12.2 | 12.32 | 12.32 | -0.16 (-1.28%) | 783,516 |
5 Aug 2021 | CNY | 12.64 | 12.72 | 12.44 | 12.48 | 12.48 | -0.32 (-2.50%) | 1,129,736 |
4 Aug 2021 | CNY | 12.25 | 13 | 12.25 | 12.8 | 12.8 | +0.43 (+3.48%) | 1,948,454 |
3 Aug 2021 | CNY | 12.54 | 12.66 | 12.35 | 12.37 | 12.37 | -0.18 (-1.43%) | 761,600 |
2 Aug 2021 | CNY | 12.42 | 12.69 | 12.4 | 12.55 | 12.55 | +0.29 (+2.37%) | 1,136,016 |
30 Jul 2021 | CNY | 12.35 | 12.45 | 12.09 | 12.26 | 12.26 | +0.01 (+0.08%) | 769,200 |
29 Jul 2021 | CNY | 12.2 | 12.5 | 12 | 12.25 | 12.25 | +0.12 (+0.99%) | 850,500 |
28 Jul 2021 | CNY | 12.45 | 12.53 | 12.08 | 12.13 | 12.13 | -0.5 (-3.96%) | 1,020,600 |
27 Jul 2021 | CNY | 12.52 | 12.88 | 12.08 | 12.63 | 12.63 | +0.19 (+1.53%) | 1,506,970 |
26 Jul 2021 | CNY | 12.92 | 12.97 | 12.28 | 12.44 | 12.44 | -0.42 (-3.27%) | 1,219,039 |
23 Jul 2021 | CNY | 13.24 | 13.29 | 12.81 | 12.86 | 12.86 | -0.37 (-2.80%) | 1,570,070 |
22 Jul 2021 | CNY | 13.23 | 13.3 | 13.19 | 13.23 | 13.23 | -0.04 (-0.30%) | 752,500 |
21 Jul 2021 | CNY | 13.29 | 13.37 | 13.24 | 13.27 | 13.27 | -0.02 (-0.15%) | 857,939 |
20 Jul 2021 | CNY | 13.3 | 13.35 | 13.2 | 13.29 | 13.29 | -0.06 (-0.45%) | 560,149 |
19 Jul 2021 | CNY | 13.42 | 13.51 | 13.22 | 13.35 | 13.35 | -0.06 (-0.45%) | 742,000 |
16 Jul 2021 | CNY | 13.47 | 13.51 | 13.32 | 13.41 | 13.41 | +0.05 (+0.37%) | 692,800 |
15 Jul 2021 | CNY | 13.6 | 13.66 | 13.32 | 13.36 | 13.36 | -0.23 (-1.69%) | 712,200 |
14 Jul 2021 | CNY | 13.83 | 13.83 | 13.55 | 13.59 | 13.59 | +0.01 (+0.07%) | 881,700 |
13 Jul 2021 | CNY | 13.81 | 13.86 | 13.52 | 13.58 | 13.58 | -0.28 (-2.02%) | 1,391,032 |
12 Jul 2021 | CNY | 13.58 | 14.16 | 13.52 | 13.86 | 13.86 | +0.33 (+2.44%) | 2,511,500 |