Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | CNY | 8.06 | 8.14 | 8.02 | 8.06 | 8.06 | -0.02 (-0.25%) | 2,174,113 |
6 Apr 2021 | CNY | 8.1 | 8.12 | 8.02 | 8.08 | 8.08 | 0.0 (0.0%) | 1,775,961 |
2 Apr 2021 | CNY | 8.2 | 8.24 | 8.06 | 8.08 | 8.08 | -0.13 (-1.58%) | 2,649,978 |
1 Apr 2021 | CNY | 8.26 | 8.33 | 8.18 | 8.21 | 8.21 | -0.05 (-0.61%) | 3,050,645 |
31 Mar 2021 | CNY | 8.05 | 8.37 | 8.03 | 8.26 | 8.26 | +0.19 (+2.35%) | 5,088,895 |
30 Mar 2021 | CNY | 8.16 | 8.37 | 8.06 | 8.07 | 8.07 | -0.1 (-1.22%) | 4,118,445 |
29 Mar 2021 | CNY | 7.89 | 8.35 | 7.86 | 8.17 | 8.17 | +0.27 (+3.42%) | 5,474,112 |
26 Mar 2021 | CNY | 7.85 | 7.96 | 7.83 | 7.9 | 7.9 | +0.01 (+0.13%) | 1,654,095 |
25 Mar 2021 | CNY | 7.97 | 8.07 | 7.88 | 7.89 | 7.89 | -0.08 (-1.00%) | 2,295,470 |
24 Mar 2021 | CNY | 7.76 | 8.04 | 7.73 | 7.97 | 7.97 | +0.19 (+2.44%) | 3,486,309 |
23 Mar 2021 | CNY | 7.84 | 7.89 | 7.77 | 7.78 | 7.78 | -0.09 (-1.14%) | 1,669,095 |
22 Mar 2021 | CNY | 7.85 | 7.89 | 7.8 | 7.87 | 7.87 | +0.04 (+0.51%) | 1,499,036 |
19 Mar 2021 | CNY | 7.82 | 7.9 | 7.77 | 7.83 | 7.83 | -0.01 (-0.13%) | 1,373,199 |
18 Mar 2021 | CNY | 7.96 | 7.98 | 7.84 | 7.84 | 7.84 | -0.08 (-1.01%) | 1,418,471 |
17 Mar 2021 | CNY | 8 | 8.01 | 7.91 | 7.92 | 7.92 | -0.08 (-1%) | 1,402,315 |
16 Mar 2021 | CNY | 7.99 | 8.03 | 7.93 | 8 | 8 | +0.03 (+0.38%) | 1,786,183 |
15 Mar 2021 | CNY | 7.9 | 8.04 | 7.87 | 7.97 | 7.97 | +0.07 (+0.89%) | 1,914,105 |
12 Mar 2021 | CNY | 7.81 | 7.94 | 7.79 | 7.9 | 7.9 | +0.08 (+1.02%) | 1,657,749 |
11 Mar 2021 | CNY | 7.66 | 7.85 | 7.66 | 7.82 | 7.82 | +0.11 (+1.43%) | 1,937,119 |
10 Mar 2021 | CNY | 8.01 | 8.04 | 7.7 | 7.71 | 7.71 | -0.25 (-3.14%) | 2,647,157 |
9 Mar 2021 | CNY | 8.01 | 8.08 | 7.65 | 7.96 | 7.96 | -0.05 (-0.62%) | 3,194,462 |
8 Mar 2021 | CNY | 8.07 | 8.19 | 7.99 | 8.01 | 8.01 | -0.03 (-0.37%) | 2,547,640 |
5 Mar 2021 | CNY | 8.02 | 8.08 | 7.97 | 8.04 | 8.04 | +0.02 (+0.25%) | 2,030,778 |
4 Mar 2021 | CNY | 8.04 | 8.15 | 8 | 8.02 | 8.02 | -0.02 (-0.25%) | 2,460,818 |
3 Mar 2021 | CNY | 7.97 | 8.1 | 7.97 | 8.04 | 8.04 | +0.03 (+0.37%) | 1,897,875 |
2 Mar 2021 | CNY | 8.01 | 8.08 | 7.85 | 8.01 | 8.01 | +0.05 (+0.63%) | 2,813,208 |
1 Mar 2021 | CNY | 8 | 8.14 | 7.94 | 7.96 | 7.96 | +0.08 (+1.02%) | 2,617,530 |
26 Feb 2021 | CNY | 7.89 | 8.02 | 7.82 | 7.88 | 7.88 | -0.07 (-0.88%) | 2,051,133 |
25 Feb 2021 | CNY | 7.83 | 8.1 | 7.83 | 7.95 | 7.95 | +0.1 (+1.27%) | 3,252,611 |
24 Feb 2021 | CNY | 7.85 | 7.95 | 7.8 | 7.85 | 7.85 | +0.04 (+0.51%) | 1,678,281 |