Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 8.52 | 8.52 | 8.21 | 8.26 | 8.26 | -0.3 (-3.50%) | 8,527,811 |
12 Jan 2021 | CNY | 8.44 | 8.61 | 8.44 | 8.56 | 8.56 | +0.06 (+0.71%) | 6,461,084 |
11 Jan 2021 | CNY | 8.72 | 8.88 | 8.45 | 8.5 | 8.5 | -0.21 (-2.41%) | 8,651,532 |
8 Jan 2021 | CNY | 8.65 | 9.04 | 8.41 | 8.71 | 8.71 | +0.16 (+1.87%) | 12,833,832 |
7 Jan 2021 | CNY | 8.77 | 8.81 | 8.37 | 8.55 | 8.55 | -0.25 (-2.84%) | 11,080,602 |
6 Jan 2021 | CNY | 9.02 | 9.08 | 8.72 | 8.8 | 8.8 | -0.27 (-2.98%) | 12,062,751 |
5 Jan 2021 | CNY | 9.16 | 9.23 | 9 | 9.07 | 9.07 | -0.26 (-2.79%) | 15,935,463 |
4 Jan 2021 | CNY | 9.28 | 9.69 | 9.18 | 9.33 | 9.33 | +0.34 (+3.78%) | 30,226,113 |
31 Dec 2020 | CNY | 8.17 | 8.99 | 8.13 | 8.99 | 8.99 | +0.82 (+10.04%) | 13,513,280 |
30 Dec 2020 | CNY | 8.29 | 8.36 | 8.07 | 8.17 | 8.17 | -0.11 (-1.33%) | 7,829,448 |
29 Dec 2020 | CNY | 8.24 | 8.44 | 8.23 | 8.28 | 8.28 | -0.03 (-0.36%) | 6,733,402 |
28 Dec 2020 | CNY | 8.48 | 8.54 | 8.22 | 8.31 | 8.31 | -0.06 (-0.72%) | 6,263,400 |
25 Dec 2020 | CNY | 8.36 | 8.62 | 8.25 | 8.37 | 8.37 | +0.01 (+0.12%) | 7,793,100 |
24 Dec 2020 | CNY | 8.64 | 8.69 | 8.3 | 8.36 | 8.36 | -0.34 (-3.91%) | 8,835,644 |
23 Dec 2020 | CNY | 8.76 | 8.98 | 8.6 | 8.7 | 8.7 | -0.07 (-0.80%) | 6,961,052 |
22 Dec 2020 | CNY | 8.98 | 9.14 | 8.71 | 8.77 | 8.77 | -0.24 (-2.66%) | 5,329,462 |
21 Dec 2020 | CNY | 8.91 | 9.13 | 8.91 | 9.01 | 9.01 | +0.09 (+1.01%) | 3,750,956 |
18 Dec 2020 | CNY | 9.07 | 9.15 | 8.85 | 8.92 | 8.92 | -0.2 (-2.19%) | 4,447,592 |
17 Dec 2020 | CNY | 8.75 | 9.13 | 8.35 | 9.12 | 9.12 | +0.3 (+3.40%) | 9,507,331 |
16 Dec 2020 | CNY | 9.35 | 9.38 | 8.73 | 8.82 | 8.82 | -0.53 (-5.67%) | 10,151,767 |
15 Dec 2020 | CNY | 9.45 | 9.45 | 9.33 | 9.35 | 9.35 | -0.1 (-1.06%) | 3,178,253 |
14 Dec 2020 | CNY | 9.44 | 9.52 | 9.32 | 9.45 | 9.45 | -0.01 (-0.11%) | 2,649,493 |
11 Dec 2020 | CNY | 9.71 | 9.76 | 9.36 | 9.46 | 9.46 | -0.28 (-2.87%) | 5,109,683 |
10 Dec 2020 | CNY | 9.71 | 9.77 | 9.66 | 9.74 | 9.74 | -0.01 (-0.10%) | 2,739,700 |
9 Dec 2020 | CNY | 9.89 | 9.95 | 9.7 | 9.75 | 9.75 | -0.16 (-1.61%) | 3,787,874 |
8 Dec 2020 | CNY | 9.92 | 9.93 | 9.85 | 9.91 | 9.91 | -0.01 (-0.10%) | 2,768,151 |
7 Dec 2020 | CNY | 9.92 | 10.02 | 9.86 | 9.92 | 9.92 | +0.03 (+0.30%) | 3,861,700 |
4 Dec 2020 | CNY | 9.91 | 9.92 | 9.82 | 9.89 | 9.89 | -0.02 (-0.20%) | 2,993,326 |
3 Dec 2020 | CNY | 10.04 | 10.05 | 9.87 | 9.91 | 9.91 | -0.1 (-1.00%) | 4,555,127 |
2 Dec 2020 | CNY | 10.12 | 10.15 | 9.98 | 10.01 | 10.01 | -0.08 (-0.79%) | 5,174,552 |