Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2021 | CNY | 8.36 | 8.42 | 8.18 | 8.28 | 8.28 | -0.07 (-0.84%) | 8,117,684 |
14 Apr 2021 | CNY | 8.46 | 8.55 | 8.25 | 8.35 | 8.35 | -0.01 (-0.12%) | 10,880,300 |
13 Apr 2021 | CNY | 8.79 | 8.84 | 8.26 | 8.36 | 8.36 | -0.44 (-5.00%) | 19,948,900 |
12 Apr 2021 | CNY | 9.08 | 9.09 | 8.68 | 8.8 | 8.8 | -0.29 (-3.19%) | 11,085,414 |
9 Apr 2021 | CNY | 9 | 9.15 | 8.89 | 9.09 | 9.09 | +0.04 (+0.44%) | 7,991,583 |
8 Apr 2021 | CNY | 9.17 | 9.29 | 8.97 | 9.05 | 9.05 | -0.17 (-1.84%) | 11,437,622 |
7 Apr 2021 | CNY | 9.01 | 9.33 | 8.99 | 9.22 | 9.22 | +0.25 (+2.79%) | 14,476,707 |
6 Apr 2021 | CNY | 8.9 | 9.14 | 8.9 | 8.97 | 8.97 | +0.07 (+0.79%) | 7,663,450 |
2 Apr 2021 | CNY | 9.03 | 9.05 | 8.87 | 8.9 | 8.9 | -0.18 (-1.98%) | 9,703,272 |
1 Apr 2021 | CNY | 9.35 | 9.35 | 8.91 | 9.08 | 9.08 | -0.29 (-3.09%) | 14,792,500 |
31 Mar 2021 | CNY | 9.35 | 9.53 | 9.28 | 9.37 | 9.37 | -0.1 (-1.06%) | 10,134,600 |
30 Mar 2021 | CNY | 9.64 | 9.72 | 9.32 | 9.47 | 9.47 | -0.18 (-1.87%) | 12,422,545 |
29 Mar 2021 | CNY | 9.94 | 10.04 | 9.57 | 9.65 | 9.65 | -0.26 (-2.62%) | 18,867,979 |
26 Mar 2021 | CNY | 9.33 | 10.15 | 9.25 | 9.91 | 9.91 | +0.59 (+6.33%) | 28,034,334 |
25 Mar 2021 | CNY | 9.61 | 9.9 | 9.31 | 9.32 | 9.32 | -0.23 (-2.41%) | 18,948,900 |
24 Mar 2021 | CNY | 9.84 | 10 | 9.52 | 9.55 | 9.55 | -0.32 (-3.24%) | 19,307,863 |
23 Mar 2021 | CNY | 10.17 | 10.26 | 9.84 | 9.87 | 9.87 | -0.53 (-5.10%) | 29,008,257 |
22 Mar 2021 | CNY | 10.14 | 10.53 | 9.99 | 10.4 | 10.4 | +0.31 (+3.07%) | 46,393,710 |
19 Mar 2021 | CNY | 9.15 | 10.09 | 9.11 | 10.09 | 10.09 | +0.92 (+10.03%) | 41,706,533 |
18 Mar 2021 | CNY | 9.75 | 9.78 | 9.17 | 9.17 | 9.17 | -0.61 (-6.24%) | 25,144,558 |
17 Mar 2021 | CNY | 9.74 | 9.94 | 9.62 | 9.78 | 9.78 | +0.05 (+0.51%) | 16,062,939 |
16 Mar 2021 | CNY | 9.92 | 9.96 | 9.51 | 9.73 | 9.73 | -0.22 (-2.21%) | 23,592,133 |
15 Mar 2021 | CNY | 10.15 | 10.3 | 9.84 | 9.95 | 9.95 | -0.24 (-2.36%) | 20,761,937 |
12 Mar 2021 | CNY | 9.68 | 10.3 | 9.51 | 10.19 | 10.19 | +0.49 (+5.05%) | 37,506,435 |
11 Mar 2021 | CNY | 9.53 | 9.89 | 9.37 | 9.7 | 9.7 | +0.03 (+0.31%) | 31,951,119 |
10 Mar 2021 | CNY | 9.21 | 9.77 | 8.81 | 9.67 | 9.67 | +0.48 (+5.22%) | 33,101,902 |
9 Mar 2021 | CNY | 8.94 | 9.48 | 8.55 | 9.19 | 9.19 | +0.16 (+1.77%) | 34,392,867 |
8 Mar 2021 | CNY | 8.99 | 9.48 | 8.98 | 9.03 | 9.03 | +0.15 (+1.69%) | 36,769,423 |
5 Mar 2021 | CNY | 8.93 | 9.04 | 8.85 | 8.88 | 8.88 | -0.22 (-2.42%) | 17,291,835 |
4 Mar 2021 | CNY | 8.98 | 9.23 | 8.85 | 9.1 | 9.1 | +0.04 (+0.44%) | 24,294,296 |