Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 7.95 | 8.03 | 7.88 | 7.98 | 7.98 | 0.0 (0.0%) | 9,309,951 |
2 Mar 2021 | CNY | 7.85 | 7.99 | 7.71 | 7.98 | 7.98 | +0.13 (+1.66%) | 12,278,536 |
1 Mar 2021 | CNY | 7.84 | 7.91 | 7.76 | 7.85 | 7.85 | +0.05 (+0.64%) | 8,635,858 |
26 Feb 2021 | CNY | 7.75 | 7.88 | 7.67 | 7.8 | 7.8 | -0.04 (-0.51%) | 7,602,539 |
25 Feb 2021 | CNY | 7.92 | 7.98 | 7.77 | 7.84 | 7.84 | +0.06 (+0.77%) | 9,009,993 |
24 Feb 2021 | CNY | 7.71 | 7.9 | 7.67 | 7.78 | 7.78 | +0.01 (+0.13%) | 8,485,885 |
23 Feb 2021 | CNY | 7.84 | 7.92 | 7.67 | 7.77 | 7.77 | -0.06 (-0.77%) | 9,499,812 |
22 Feb 2021 | CNY | 7.72 | 8.04 | 7.67 | 7.83 | 7.83 | +0.11 (+1.42%) | 16,518,049 |
19 Feb 2021 | CNY | 7.41 | 7.81 | 7.37 | 7.72 | 7.72 | +0.32 (+4.32%) | 17,273,827 |
18 Feb 2021 | CNY | 7.35 | 7.49 | 7.26 | 7.4 | 7.4 | +0.17 (+2.35%) | 11,421,086 |
10 Feb 2021 | CNY | 7.19 | 7.3 | 7.15 | 7.23 | 7.23 | +0.09 (+1.26%) | 9,741,440 |
9 Feb 2021 | CNY | 7.18 | 7.18 | 7.03 | 7.14 | 7.14 | +0.04 (+0.56%) | 7,344,600 |
8 Feb 2021 | CNY | 6.97 | 7.11 | 6.87 | 7.1 | 7.1 | +0.13 (+1.87%) | 7,790,714 |
5 Feb 2021 | CNY | 7.23 | 7.24 | 6.96 | 6.97 | 6.97 | -0.22 (-3.06%) | 9,594,304 |
4 Feb 2021 | CNY | 7.15 | 7.23 | 7.07 | 7.19 | 7.19 | +0.04 (+0.56%) | 8,455,142 |
3 Feb 2021 | CNY | 7.34 | 7.4 | 7.09 | 7.15 | 7.15 | -0.19 (-2.59%) | 11,973,288 |
2 Feb 2021 | CNY | 7.2 | 7.53 | 7.2 | 7.34 | 7.34 | +0.15 (+2.09%) | 16,194,957 |
1 Feb 2021 | CNY | 7.43 | 7.43 | 7.16 | 7.19 | 7.19 | -0.2 (-2.71%) | 12,071,359 |
29 Jan 2021 | CNY | 7.42 | 7.56 | 7.28 | 7.39 | 7.39 | +0.02 (+0.27%) | 9,982,036 |
28 Jan 2021 | CNY | 7.51 | 7.59 | 7.34 | 7.37 | 7.37 | -0.25 (-3.28%) | 11,607,403 |
27 Jan 2021 | CNY | 7.63 | 7.73 | 7.58 | 7.62 | 7.62 | -0.05 (-0.65%) | 9,689,572 |
26 Jan 2021 | CNY | 7.88 | 7.88 | 7.57 | 7.67 | 7.67 | -0.24 (-3.03%) | 13,871,279 |
25 Jan 2021 | CNY | 8.14 | 8.15 | 7.88 | 7.91 | 7.91 | -0.19 (-2.35%) | 14,367,628 |
22 Jan 2021 | CNY | 8.23 | 8.27 | 8.08 | 8.1 | 8.1 | -0.18 (-2.17%) | 11,489,592 |
21 Jan 2021 | CNY | 8.21 | 8.38 | 8.12 | 8.28 | 8.28 | +0.03 (+0.36%) | 15,797,968 |
20 Jan 2021 | CNY | 8.2 | 8.3 | 8.14 | 8.25 | 8.25 | +0.04 (+0.49%) | 10,238,581 |
19 Jan 2021 | CNY | 8.27 | 8.34 | 8.17 | 8.21 | 8.21 | -0.15 (-1.79%) | 14,840,888 |
18 Jan 2021 | CNY | 8.21 | 8.64 | 8.14 | 8.36 | 8.36 | +0.02 (+0.24%) | 22,240,197 |
15 Jan 2021 | CNY | 8.84 | 8.91 | 8.19 | 8.34 | 8.34 | -0.39 (-4.47%) | 35,250,335 |
14 Jan 2021 | CNY | 8.27 | 8.73 | 8.27 | 8.73 | 8.73 | +0.79 (+9.95%) | 18,733,434 |