Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | CNY | 8.89 | 8.96 | 8.89 | 8.89 | 8.89 | -0.47 (-5.02%) | 14,194,630 |
22 Feb 2021 | CNY | 9.38 | 9.58 | 9.24 | 9.36 | 9.36 | +0.24 (+2.63%) | 35,436,634 |
19 Feb 2021 | CNY | 8.7 | 9.12 | 8.63 | 9.12 | 9.12 | +0.43 (+4.95%) | 21,359,153 |
18 Feb 2021 | CNY | 8.56 | 8.69 | 8.53 | 8.69 | 8.69 | +0.41 (+4.95%) | 16,554,277 |
10 Feb 2021 | CNY | 8.1 | 8.42 | 8.08 | 8.28 | 8.28 | +0.22 (+2.73%) | 11,141,655 |
9 Feb 2021 | CNY | 8.05 | 8.25 | 7.91 | 8.06 | 8.06 | -0.13 (-1.59%) | 11,312,201 |
8 Feb 2021 | CNY | 8.32 | 8.35 | 8.06 | 8.19 | 8.19 | -0.28 (-3.31%) | 12,426,472 |
5 Feb 2021 | CNY | 9 | 9.15 | 8.44 | 8.47 | 8.47 | -0.41 (-4.62%) | 15,447,456 |
4 Feb 2021 | CNY | 8.9 | 8.93 | 8.52 | 8.88 | 8.88 | -0.05 (-0.56%) | 14,632,797 |
3 Feb 2021 | CNY | 8.92 | 9.28 | 8.75 | 8.93 | 8.93 | -0.09 (-1.00%) | 23,738,797 |
2 Feb 2021 | CNY | 8.86 | 9.05 | 8.38 | 9.02 | 9.02 | +0.25 (+2.85%) | 20,971,943 |
1 Feb 2021 | CNY | 8.8 | 9.35 | 8.73 | 8.77 | 8.77 | -0.42 (-4.57%) | 22,183,328 |
29 Jan 2021 | CNY | 9.52 | 9.65 | 9.19 | 9.19 | 9.19 | -0.48 (-4.96%) | 19,363,787 |
28 Jan 2021 | CNY | 9.56 | 10.04 | 9.33 | 9.67 | 9.67 | +0.11 (+1.15%) | 56,784,416 |
27 Jan 2021 | CNY | 9.56 | 9.56 | 9.22 | 9.56 | 9.56 | +0.46 (+5.05%) | 47,315,505 |
26 Jan 2021 | CNY | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | +0.43 (+4.96%) | 1,109,062 |
25 Jan 2021 | CNY | 8.5 | 8.67 | 8.4 | 8.67 | 8.67 | +0.41 (+4.96%) | 26,238,323 |
22 Jan 2021 | CNY | 7.92 | 8.32 | 7.8 | 8.26 | 8.26 | +0.34 (+4.29%) | 13,858,492 |
21 Jan 2021 | CNY | 7.65 | 8.06 | 7.61 | 7.92 | 7.92 | +0.23 (+2.99%) | 10,032,334 |
20 Jan 2021 | CNY | 7.68 | 7.8 | 7.61 | 7.69 | 7.69 | +0.09 (+1.18%) | 3,478,933 |
19 Jan 2021 | CNY | 7.66 | 7.75 | 7.57 | 7.6 | 7.6 | -0.05 (-0.65%) | 2,416,400 |
18 Jan 2021 | CNY | 7.8 | 7.84 | 7.63 | 7.65 | 7.65 | -0.14 (-1.80%) | 4,673,700 |
15 Jan 2021 | CNY | 7.61 | 7.9 | 7.61 | 7.79 | 7.79 | +0.08 (+1.04%) | 3,192,500 |
14 Jan 2021 | CNY | 7.94 | 7.94 | 7.71 | 7.71 | 7.71 | -0.21 (-2.65%) | 4,062,600 |
13 Jan 2021 | CNY | 7.68 | 7.98 | 7.54 | 7.92 | 7.92 | +0.32 (+4.21%) | 9,586,183 |
12 Jan 2021 | CNY | 7.58 | 7.69 | 7.47 | 7.6 | 7.6 | +0.02 (+0.26%) | 2,497,628 |
11 Jan 2021 | CNY | 7.76 | 7.82 | 7.56 | 7.58 | 7.58 | -0.18 (-2.32%) | 5,088,600 |
8 Jan 2021 | CNY | 8 | 8.07 | 7.73 | 7.76 | 7.76 | -0.2 (-2.51%) | 6,161,600 |
7 Jan 2021 | CNY | 8 | 8.07 | 7.84 | 7.96 | 7.96 | +0.08 (+1.02%) | 8,040,000 |
6 Jan 2021 | CNY | 7.97 | 8.02 | 7.85 | 7.88 | 7.88 | -0.11 (-1.38%) | 4,239,452 |