Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 8.88 | 9.15 | 8.77 | 9.06 | 9.06 | -0.02 (-0.22%) | 25,113,513 |
2 Mar 2021 | CNY | 8.94 | 9.28 | 8.76 | 9.08 | 9.08 | +0.16 (+1.79%) | 32,403,044 |
1 Mar 2021 | CNY | 8.87 | 9.05 | 8.76 | 8.92 | 8.92 | +0.03 (+0.34%) | 32,577,668 |
26 Feb 2021 | CNY | 8.91 | 9.14 | 8.77 | 8.89 | 8.89 | -0.17 (-1.88%) | 32,609,231 |
25 Feb 2021 | CNY | 9.46 | 9.5 | 8.84 | 9.06 | 9.06 | +0.31 (+3.54%) | 60,098,536 |
24 Feb 2021 | CNY | 8.08 | 8.75 | 8.07 | 8.75 | 8.75 | +0.8 (+10.06%) | 48,826,527 |
23 Feb 2021 | CNY | 7.84 | 8.05 | 7.7 | 7.95 | 7.95 | +0.25 (+3.25%) | 13,268,500 |
22 Feb 2021 | CNY | 7.55 | 7.93 | 7.53 | 7.7 | 7.7 | +0.16 (+2.12%) | 12,651,306 |
19 Feb 2021 | CNY | 7.4 | 7.56 | 7.33 | 7.54 | 7.54 | +0.16 (+2.17%) | 8,105,623 |
18 Feb 2021 | CNY | 7.25 | 7.45 | 7.25 | 7.38 | 7.38 | +0.2 (+2.79%) | 8,694,691 |
10 Feb 2021 | CNY | 7.26 | 7.26 | 7.1 | 7.18 | 7.18 | -0.01 (-0.14%) | 6,573,200 |
9 Feb 2021 | CNY | 6.82 | 7.23 | 6.82 | 7.19 | 7.19 | +0.33 (+4.81%) | 9,926,800 |
8 Feb 2021 | CNY | 6.83 | 6.94 | 6.66 | 6.86 | 6.86 | +0.03 (+0.44%) | 9,124,026 |
5 Feb 2021 | CNY | 7.13 | 7.24 | 6.81 | 6.83 | 6.83 | -0.3 (-4.21%) | 9,105,200 |
4 Feb 2021 | CNY | 7.31 | 7.42 | 7.02 | 7.13 | 7.13 | -0.21 (-2.86%) | 10,595,081 |
3 Feb 2021 | CNY | 7.65 | 7.66 | 7.29 | 7.34 | 7.34 | -0.33 (-4.30%) | 13,520,689 |
2 Feb 2021 | CNY | 7.83 | 7.88 | 7.61 | 7.67 | 7.67 | -0.12 (-1.54%) | 7,446,990 |
1 Feb 2021 | CNY | 7.62 | 8.1 | 7.61 | 7.79 | 7.79 | +0.07 (+0.91%) | 9,980,243 |
29 Jan 2021 | CNY | 8.04 | 8.15 | 7.58 | 7.72 | 7.72 | -0.28 (-3.50%) | 12,153,100 |
28 Jan 2021 | CNY | 8.15 | 8.31 | 7.96 | 8 | 8 | -0.28 (-3.38%) | 9,037,651 |
27 Jan 2021 | CNY | 8.15 | 8.35 | 8.07 | 8.28 | 8.28 | +0.14 (+1.72%) | 8,481,901 |
26 Jan 2021 | CNY | 8.12 | 8.3 | 7.98 | 8.14 | 8.14 | -0.09 (-1.09%) | 9,144,479 |
25 Jan 2021 | CNY | 8.43 | 8.6 | 8.18 | 8.23 | 8.23 | -0.23 (-2.72%) | 13,927,924 |
22 Jan 2021 | CNY | 8.25 | 8.49 | 8.19 | 8.46 | 8.46 | +0.22 (+2.67%) | 13,255,438 |
21 Jan 2021 | CNY | 8.26 | 8.3 | 8.01 | 8.24 | 8.24 | +0.1 (+1.23%) | 10,016,723 |
20 Jan 2021 | CNY | 8.11 | 8.46 | 8.07 | 8.14 | 8.14 | +0.01 (+0.12%) | 8,199,574 |
19 Jan 2021 | CNY | 8.15 | 8.16 | 8.02 | 8.13 | 8.13 | -0.03 (-0.37%) | 7,128,500 |
18 Jan 2021 | CNY | 8.02 | 8.17 | 7.96 | 8.16 | 8.16 | +0.11 (+1.37%) | 8,539,567 |
15 Jan 2021 | CNY | 7.68 | 8.19 | 7.68 | 8.05 | 8.05 | +0.41 (+5.37%) | 14,980,247 |
14 Jan 2021 | CNY | 8.03 | 8.03 | 7.44 | 7.64 | 7.64 | -0.39 (-4.86%) | 15,987,602 |