Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | CNY | 18.29 | 18.52 | 17.74 | 18.52 | 18.52 | +1.68 (+9.98%) | 16,736,363 |
25 Aug 2021 | CNY | 14.86 | 16.84 | 14.86 | 16.84 | 16.84 | +1.53 (+9.99%) | 25,048,843 |
24 Aug 2021 | CNY | 15.85 | 15.93 | 15.07 | 15.31 | 15.31 | -0.62 (-3.89%) | 21,581,456 |
23 Aug 2021 | CNY | 14.41 | 15.93 | 14.16 | 15.93 | 15.93 | +1.45 (+10.01%) | 25,463,472 |
20 Aug 2021 | CNY | 13.25 | 14.5 | 13.23 | 14.48 | 14.48 | +0.95 (+7.02%) | 21,024,539 |
19 Aug 2021 | CNY | 14.12 | 14.12 | 13.04 | 13.53 | 13.53 | -0.32 (-2.31%) | 17,284,199 |
18 Aug 2021 | CNY | 12.46 | 13.85 | 12.46 | 13.85 | 13.85 | +1.26 (+10.01%) | 8,410,679 |
17 Aug 2021 | CNY | 13.28 | 13.28 | 12.55 | 12.59 | 12.59 | -0.59 (-4.48%) | 8,217,679 |
16 Aug 2021 | CNY | 13.23 | 13.41 | 12.95 | 13.18 | 13.18 | +0.05 (+0.38%) | 9,083,900 |
13 Aug 2021 | CNY | 12.9 | 13.26 | 12.75 | 13.13 | 13.13 | +0.25 (+1.94%) | 8,480,990 |
12 Aug 2021 | CNY | 12.67 | 13.13 | 12.6 | 12.88 | 12.88 | +0.23 (+1.82%) | 6,231,426 |
11 Aug 2021 | CNY | 12.73 | 12.8 | 12.57 | 12.65 | 12.65 | -0.11 (-0.86%) | 4,921,513 |
10 Aug 2021 | CNY | 12.34 | 12.95 | 12.3 | 12.76 | 12.76 | +0.32 (+2.57%) | 7,909,947 |
9 Aug 2021 | CNY | 12.49 | 12.6 | 12.29 | 12.44 | 12.44 | -0.15 (-1.19%) | 4,016,188 |
6 Aug 2021 | CNY | 12.53 | 12.83 | 12.43 | 12.59 | 12.59 | +0.03 (+0.24%) | 4,669,142 |
5 Aug 2021 | CNY | 12.56 | 12.78 | 12.42 | 12.56 | 12.56 | -0.04 (-0.32%) | 5,690,445 |
4 Aug 2021 | CNY | 12.18 | 12.75 | 12.15 | 12.6 | 12.6 | +0.46 (+3.79%) | 7,055,002 |
3 Aug 2021 | CNY | 12.39 | 12.56 | 12.12 | 12.14 | 12.14 | -0.25 (-2.02%) | 4,917,085 |
2 Aug 2021 | CNY | 12.01 | 12.65 | 11.83 | 12.39 | 12.39 | +0.38 (+3.16%) | 6,126,289 |
30 Jul 2021 | CNY | 12.18 | 12.21 | 11.84 | 12.01 | 12.01 | -0.09 (-0.74%) | 5,053,651 |
29 Jul 2021 | CNY | 11.75 | 12.3 | 11.75 | 12.1 | 12.1 | +0.35 (+2.98%) | 6,221,310 |
28 Jul 2021 | CNY | 12.13 | 12.27 | 11.5 | 11.75 | 11.75 | -0.55 (-4.47%) | 8,214,901 |
27 Jul 2021 | CNY | 12.88 | 13.03 | 12.3 | 12.3 | 12.3 | -0.5 (-3.91%) | 8,411,781 |
26 Jul 2021 | CNY | 12.84 | 13.2 | 12.75 | 12.8 | 12.8 | -0.28 (-2.14%) | 11,418,608 |
23 Jul 2021 | CNY | 13.55 | 13.99 | 12.9 | 13.08 | 13.08 | +0.18 (+1.40%) | 24,533,631 |
22 Jul 2021 | CNY | 11.72 | 12.9 | 11.64 | 12.9 | 12.9 | +1.17 (+9.97%) | 11,285,550 |
21 Jul 2021 | CNY | 11.69 | 11.79 | 11.62 | 11.73 | 11.73 | +0.08 (+0.69%) | 2,465,259 |
20 Jul 2021 | CNY | 11.58 | 11.73 | 11.53 | 11.65 | 11.65 | -0.08 (-0.68%) | 1,868,492 |
19 Jul 2021 | CNY | 11.93 | 11.93 | 11.61 | 11.73 | 11.73 | -0.15 (-1.26%) | 3,112,767 |
16 Jul 2021 | CNY | 11.96 | 12.18 | 11.8 | 11.88 | 11.88 | -0.21 (-1.74%) | 3,575,609 |