Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | CNY | 9.81 | 10.24 | 9.73 | 10.01 | 10.01 | +0.3 (+3.09%) | 61,537,564 |
22 Feb 2021 | CNY | 10.76 | 10.85 | 9.67 | 9.71 | 9.71 | -1.03 (-9.59%) | 103,143,012 |
19 Feb 2021 | CNY | 10.23 | 10.85 | 10.11 | 10.74 | 10.74 | +0.62 (+6.13%) | 54,716,073 |
18 Feb 2021 | CNY | 10.41 | 10.65 | 10.11 | 10.12 | 10.12 | -0.18 (-1.75%) | 35,216,144 |
10 Feb 2021 | CNY | 10.32 | 10.45 | 10.05 | 10.3 | 10.3 | -0.01 (-0.10%) | 26,067,579 |
9 Feb 2021 | CNY | 10.42 | 10.58 | 10.18 | 10.31 | 10.31 | -0.08 (-0.77%) | 31,714,026 |
8 Feb 2021 | CNY | 10.35 | 10.63 | 10.2 | 10.39 | 10.39 | +0.04 (+0.39%) | 32,411,165 |
5 Feb 2021 | CNY | 11.12 | 11.17 | 10.28 | 10.35 | 10.35 | -0.72 (-6.50%) | 48,374,726 |
4 Feb 2021 | CNY | 10.81 | 11.11 | 10.51 | 11.07 | 11.07 | +0.12 (+1.10%) | 41,657,344 |
3 Feb 2021 | CNY | 10.87 | 11.35 | 10.87 | 10.95 | 10.95 | +0.08 (+0.74%) | 32,401,473 |
2 Feb 2021 | CNY | 10.96 | 11.12 | 10.76 | 10.87 | 10.87 | -0.02 (-0.18%) | 34,593,263 |
1 Feb 2021 | CNY | 10.48 | 10.98 | 10.48 | 10.89 | 10.89 | +0.37 (+3.52%) | 40,055,139 |
29 Jan 2021 | CNY | 10.62 | 10.82 | 10.33 | 10.52 | 10.52 | -0.32 (-2.95%) | 53,438,569 |
28 Jan 2021 | CNY | 10.5 | 11.2 | 10.42 | 10.84 | 10.84 | +0.41 (+3.93%) | 76,185,854 |
27 Jan 2021 | CNY | 10.41 | 10.78 | 10.24 | 10.43 | 10.43 | +0.11 (+1.07%) | 67,850,107 |
26 Jan 2021 | CNY | 10.2 | 10.55 | 10 | 10.32 | 10.32 | +0.69 (+7.17%) | 90,008,518 |
25 Jan 2021 | CNY | 9.36 | 9.88 | 9.31 | 9.63 | 9.63 | +0.17 (+1.80%) | 50,284,975 |
22 Jan 2021 | CNY | 9.11 | 9.67 | 9.1 | 9.46 | 9.46 | +0.32 (+3.50%) | 61,409,278 |
21 Jan 2021 | CNY | 8.48 | 9.23 | 8.42 | 9.14 | 9.14 | +0.67 (+7.91%) | 62,919,457 |
20 Jan 2021 | CNY | 8.21 | 8.55 | 8.07 | 8.47 | 8.47 | +0.2 (+2.42%) | 42,626,748 |
19 Jan 2021 | CNY | 8.18 | 8.38 | 8.08 | 8.27 | 8.27 | +0.08 (+0.98%) | 44,435,256 |
18 Jan 2021 | CNY | 7.48 | 8.22 | 7.43 | 8.19 | 8.19 | +0.72 (+9.64%) | 61,503,321 |
15 Jan 2021 | CNY | 7.49 | 7.54 | 7.33 | 7.47 | 7.47 | -0.09 (-1.19%) | 26,647,920 |
14 Jan 2021 | CNY | 7.42 | 7.66 | 7.22 | 7.56 | 7.56 | +0.08 (+1.07%) | 39,871,715 |
13 Jan 2021 | CNY | 7.35 | 7.54 | 7.32 | 7.48 | 7.48 | +0.06 (+0.81%) | 26,279,752 |
12 Jan 2021 | CNY | 7.36 | 7.43 | 7.2 | 7.42 | 7.42 | +0.01 (+0.13%) | 28,312,474 |
11 Jan 2021 | CNY | 7.3 | 7.67 | 7.26 | 7.41 | 7.41 | +0.09 (+1.23%) | 44,732,339 |
8 Jan 2021 | CNY | 7.32 | 7.44 | 7.19 | 7.32 | 7.32 | -0.05 (-0.68%) | 43,959,135 |
7 Jan 2021 | CNY | 8.1 | 8.13 | 7.32 | 7.37 | 7.37 | -0.76 (-9.35%) | 95,618,162 |
6 Jan 2021 | CNY | 8.49 | 8.54 | 8.05 | 8.13 | 8.13 | -0.41 (-4.80%) | 52,091,253 |