Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2021 | CNY | 8.6 | 8.71 | 8.45 | 8.6 | 8.6 | 0.0 (0.0%) | 5,093,450 |
14 Apr 2021 | CNY | 8.35 | 8.7 | 8.26 | 8.6 | 8.6 | +0.35 (+4.24%) | 8,870,924 |
13 Apr 2021 | CNY | 8.34 | 8.36 | 8.12 | 8.25 | 8.25 | -0.13 (-1.55%) | 3,418,080 |
12 Apr 2021 | CNY | 8.35 | 8.58 | 8.28 | 8.38 | 8.38 | +0.01 (+0.12%) | 4,423,307 |
9 Apr 2021 | CNY | 8.28 | 8.41 | 8.24 | 8.37 | 8.37 | +0.07 (+0.84%) | 2,912,880 |
8 Apr 2021 | CNY | 8.43 | 8.43 | 8.22 | 8.3 | 8.3 | -0.13 (-1.54%) | 4,238,959 |
7 Apr 2021 | CNY | 8.4 | 8.48 | 8.34 | 8.43 | 8.43 | +0.04 (+0.48%) | 3,998,116 |
6 Apr 2021 | CNY | 8.19 | 8.48 | 8.15 | 8.39 | 8.39 | +0.19 (+2.32%) | 4,737,731 |
2 Apr 2021 | CNY | 8.27 | 8.31 | 8.18 | 8.2 | 8.2 | -0.12 (-1.44%) | 3,096,997 |
1 Apr 2021 | CNY | 8.11 | 8.41 | 8.02 | 8.32 | 8.32 | +0.12 (+1.46%) | 7,161,600 |
31 Mar 2021 | CNY | 7.85 | 8.28 | 7.81 | 8.2 | 8.2 | +0.34 (+4.33%) | 7,166,543 |
30 Mar 2021 | CNY | 8.03 | 8.07 | 7.83 | 7.86 | 7.86 | -0.23 (-2.84%) | 2,887,688 |
29 Mar 2021 | CNY | 7.99 | 8.12 | 7.94 | 8.09 | 8.09 | +0.11 (+1.38%) | 3,435,734 |
26 Mar 2021 | CNY | 8.09 | 8.16 | 7.94 | 7.98 | 7.98 | -0.14 (-1.72%) | 4,235,433 |
25 Mar 2021 | CNY | 8.14 | 8.28 | 7.75 | 8.12 | 8.12 | 0.0 (0.0%) | 5,115,864 |
24 Mar 2021 | CNY | 8.16 | 8.25 | 7.98 | 8.12 | 8.12 | -0.05 (-0.61%) | 4,234,177 |
23 Mar 2021 | CNY | 8 | 8.48 | 7.93 | 8.17 | 8.17 | +0.13 (+1.62%) | 7,672,885 |
22 Mar 2021 | CNY | 7.82 | 8.15 | 7.82 | 8.04 | 8.04 | +0.18 (+2.29%) | 4,191,988 |
19 Mar 2021 | CNY | 7.68 | 8.15 | 7.66 | 7.86 | 7.86 | +0.1 (+1.29%) | 5,117,110 |
18 Mar 2021 | CNY | 7.78 | 7.87 | 7.73 | 7.76 | 7.76 | -0.05 (-0.64%) | 2,910,648 |
17 Mar 2021 | CNY | 7.7 | 7.88 | 7.64 | 7.81 | 7.81 | +0.04 (+0.51%) | 3,486,139 |
16 Mar 2021 | CNY | 7.78 | 7.81 | 7.62 | 7.77 | 7.77 | +0.07 (+0.91%) | 3,710,133 |
15 Mar 2021 | CNY | 7.6 | 7.88 | 7.52 | 7.7 | 7.7 | -0.04 (-0.52%) | 6,016,810 |
12 Mar 2021 | CNY | 7.26 | 7.85 | 7.2 | 7.74 | 7.74 | +0.52 (+7.20%) | 7,617,326 |
11 Mar 2021 | CNY | 7.12 | 7.23 | 7.1 | 7.22 | 7.22 | +0.1 (+1.40%) | 2,638,176 |
10 Mar 2021 | CNY | 7.47 | 7.49 | 7.1 | 7.12 | 7.12 | -0.31 (-4.17%) | 5,674,959 |
9 Mar 2021 | CNY | 8 | 8.08 | 7.37 | 7.43 | 7.43 | -0.51 (-6.42%) | 9,317,230 |
8 Mar 2021 | CNY | 7.81 | 8.29 | 7.81 | 7.94 | 7.94 | +0.06 (+0.76%) | 6,643,411 |
5 Mar 2021 | CNY | 8.05 | 8.19 | 7.83 | 7.88 | 7.88 | -0.21 (-2.60%) | 5,241,413 |
4 Mar 2021 | CNY | 8.05 | 8.26 | 8 | 8.09 | 8.09 | -0.03 (-0.37%) | 4,240,370 |