Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 8.18 | 8.28 | 8.04 | 8.12 | 8.12 | -0.08 (-0.98%) | 5,665,076 |
2 Mar 2021 | CNY | 8.04 | 8.42 | 8.04 | 8.2 | 8.2 | +0.05 (+0.61%) | 8,328,189 |
1 Mar 2021 | CNY | 7.65 | 8.26 | 7.52 | 8.15 | 8.15 | +0.51 (+6.68%) | 10,582,395 |
26 Feb 2021 | CNY | 7.38 | 7.92 | 7.28 | 7.64 | 7.64 | +0.2 (+2.69%) | 6,355,333 |
25 Feb 2021 | CNY | 7.64 | 7.65 | 7.31 | 7.44 | 7.44 | -0.2 (-2.62%) | 6,238,550 |
24 Feb 2021 | CNY | 7.03 | 7.65 | 7 | 7.64 | 7.64 | +0.64 (+9.14%) | 8,703,299 |
23 Feb 2021 | CNY | 7.17 | 7.26 | 6.97 | 7 | 7 | -0.21 (-2.91%) | 3,723,649 |
22 Feb 2021 | CNY | 7.16 | 7.41 | 7.12 | 7.21 | 7.21 | +0.05 (+0.70%) | 4,944,859 |
19 Feb 2021 | CNY | 6.9 | 7.16 | 6.85 | 7.16 | 7.16 | +0.28 (+4.07%) | 3,037,059 |
18 Feb 2021 | CNY | 6.73 | 6.91 | 6.73 | 6.88 | 6.88 | +0.18 (+2.69%) | 2,788,037 |
10 Feb 2021 | CNY | 6.72 | 6.72 | 6.63 | 6.7 | 6.7 | -0.01 (-0.15%) | 1,910,900 |
9 Feb 2021 | CNY | 6.68 | 6.76 | 6.62 | 6.71 | 6.71 | +0.05 (+0.75%) | 1,711,800 |
8 Feb 2021 | CNY | 6.77 | 6.88 | 6.61 | 6.66 | 6.66 | -0.13 (-1.91%) | 2,335,600 |
5 Feb 2021 | CNY | 6.79 | 6.94 | 6.74 | 6.79 | 6.79 | +0.02 (+0.30%) | 1,214,749 |
4 Feb 2021 | CNY | 6.88 | 6.88 | 6.68 | 6.77 | 6.77 | -0.1 (-1.46%) | 1,620,910 |
3 Feb 2021 | CNY | 7.05 | 7.05 | 6.8 | 6.87 | 6.87 | -0.12 (-1.72%) | 2,402,774 |
2 Feb 2021 | CNY | 7.01 | 7.14 | 6.97 | 6.99 | 6.99 | -0.01 (-0.14%) | 1,998,181 |
1 Feb 2021 | CNY | 7.19 | 7.2 | 6.95 | 7 | 7 | -0.09 (-1.27%) | 2,716,000 |
29 Jan 2021 | CNY | 7.55 | 7.55 | 7.06 | 7.09 | 7.09 | -0.3 (-4.06%) | 3,164,621 |
28 Jan 2021 | CNY | 7.2 | 7.4 | 7.17 | 7.39 | 7.39 | +0.08 (+1.09%) | 3,004,128 |
27 Jan 2021 | CNY | 7.31 | 7.41 | 7.22 | 7.31 | 7.31 | -0.04 (-0.54%) | 2,191,900 |
26 Jan 2021 | CNY | 7.27 | 7.43 | 7.13 | 7.35 | 7.35 | 0.0 (0.0%) | 3,490,882 |
25 Jan 2021 | CNY | 7.61 | 7.61 | 7.11 | 7.35 | 7.35 | -0.21 (-2.78%) | 5,230,546 |
22 Jan 2021 | CNY | 7.61 | 7.65 | 7.41 | 7.56 | 7.56 | -0.03 (-0.40%) | 3,542,900 |
21 Jan 2021 | CNY | 7.58 | 7.67 | 7.51 | 7.59 | 7.59 | -0.01 (-0.13%) | 3,126,905 |
20 Jan 2021 | CNY | 7.75 | 7.8 | 7.5 | 7.6 | 7.6 | -0.21 (-2.69%) | 4,062,260 |
19 Jan 2021 | CNY | 7.85 | 7.94 | 7.74 | 7.81 | 7.81 | +0.07 (+0.90%) | 5,204,444 |
18 Jan 2021 | CNY | 7.63 | 7.84 | 7.56 | 7.74 | 7.74 | 0.0 (0.0%) | 5,281,488 |
15 Jan 2021 | CNY | 7.87 | 8.02 | 7.73 | 7.74 | 7.74 | -0.39 (-4.80%) | 8,884,540 |
14 Jan 2021 | CNY | 8.12 | 8.13 | 7.78 | 8.13 | 8.13 | +0.74 (+10.01%) | 15,958,989 |