Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | CNY | 9.02 | 9.07 | 8.65 | 8.73 | 8.73 | -0.29 (-3.22%) | 26,422,682 |
1 Mar 2021 | CNY | 8.85 | 9.02 | 8.76 | 9.02 | 9.02 | +0.16 (+1.81%) | 23,641,140 |
26 Feb 2021 | CNY | 8.65 | 8.97 | 8.61 | 8.86 | 8.86 | +0.04 (+0.45%) | 25,584,059 |
25 Feb 2021 | CNY | 9.3 | 9.3 | 8.78 | 8.82 | 8.82 | -0.33 (-3.61%) | 37,342,942 |
24 Feb 2021 | CNY | 9.06 | 9.24 | 8.96 | 9.15 | 9.15 | +0.14 (+1.55%) | 39,096,621 |
23 Feb 2021 | CNY | 9.3 | 9.37 | 8.96 | 9.01 | 9.01 | -0.37 (-3.94%) | 48,899,345 |
22 Feb 2021 | CNY | 9.06 | 9.82 | 9.03 | 9.38 | 9.38 | +0.32 (+3.53%) | 82,683,559 |
19 Feb 2021 | CNY | 8.62 | 9.29 | 8.46 | 9.06 | 9.06 | +0.46 (+5.35%) | 65,628,004 |
18 Feb 2021 | CNY | 8.68 | 8.87 | 8.54 | 8.6 | 8.6 | +0.19 (+2.26%) | 45,859,252 |
10 Feb 2021 | CNY | 8.76 | 8.93 | 8.36 | 8.41 | 8.41 | -0.35 (-4.00%) | 50,314,730 |
9 Feb 2021 | CNY | 8.71 | 9 | 8.66 | 8.76 | 8.76 | -0.07 (-0.79%) | 49,120,503 |
8 Feb 2021 | CNY | 8.71 | 9.05 | 8.47 | 8.83 | 8.83 | -0.05 (-0.56%) | 61,961,000 |
5 Feb 2021 | CNY | 8.99 | 9.35 | 8.8 | 8.88 | 8.88 | -0.22 (-2.42%) | 87,658,285 |
4 Feb 2021 | CNY | 8.48 | 9.4 | 8.24 | 9.1 | 9.1 | +0.48 (+5.57%) | 102,485,666 |
3 Feb 2021 | CNY | 8.85 | 9.06 | 8.54 | 8.62 | 8.62 | -0.18 (-2.05%) | 99,744,734 |
2 Feb 2021 | CNY | 7.92 | 8.8 | 7.75 | 8.8 | 8.8 | +0.8 (+10%) | 73,425,092 |
1 Feb 2021 | CNY | 8.42 | 8.78 | 7.95 | 8 | 8 | -0.36 (-4.31%) | 73,562,797 |
29 Jan 2021 | CNY | 8.27 | 8.82 | 8.13 | 8.36 | 8.36 | -0.57 (-6.38%) | 113,126,479 |
28 Jan 2021 | CNY | 8.98 | 8.98 | 8.55 | 8.93 | 8.93 | +0.77 (+9.44%) | 149,856,576 |
27 Jan 2021 | CNY | 7.56 | 8.16 | 7.51 | 8.16 | 8.16 | +0.74 (+9.97%) | 27,931,789 |
26 Jan 2021 | CNY | 7.41 | 7.63 | 7.36 | 7.42 | 7.42 | -0.11 (-1.46%) | 19,419,148 |
25 Jan 2021 | CNY | 7.98 | 7.98 | 7.5 | 7.53 | 7.53 | -0.49 (-6.11%) | 31,985,012 |
22 Jan 2021 | CNY | 8.23 | 8.3 | 7.96 | 8.02 | 8.02 | -0.14 (-1.72%) | 29,073,196 |
21 Jan 2021 | CNY | 7.78 | 8.19 | 7.77 | 8.16 | 8.16 | +0.34 (+4.35%) | 40,494,878 |
20 Jan 2021 | CNY | 8.09 | 8.09 | 7.77 | 7.82 | 7.82 | -0.39 (-4.75%) | 36,245,185 |
19 Jan 2021 | CNY | 8 | 8.45 | 7.93 | 8.21 | 8.21 | +0.22 (+2.75%) | 46,522,447 |
18 Jan 2021 | CNY | 7.66 | 8.18 | 7.52 | 7.99 | 7.99 | +0.32 (+4.17%) | 35,360,874 |
15 Jan 2021 | CNY | 7.6 | 7.96 | 7.55 | 7.67 | 7.67 | +0.09 (+1.19%) | 21,504,307 |
14 Jan 2021 | CNY | 7.77 | 7.77 | 7.5 | 7.58 | 7.58 | -0.13 (-1.69%) | 17,523,973 |
13 Jan 2021 | CNY | 7.57 | 7.73 | 7.35 | 7.71 | 7.71 | +0.1 (+1.31%) | 22,378,198 |