Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 8.6 | 8.6 | 8.12 | 8.15 | 8.15 | -0.66 (-7.49%) | 196,575,622 |
12 Jan 2021 | CNY | 9.05 | 9.07 | 8.33 | 8.81 | 8.81 | -0.44 (-4.76%) | 335,684,035 |
11 Jan 2021 | CNY | 9.56 | 9.61 | 9.23 | 9.25 | 9.25 | -0.24 (-2.53%) | 77,922,004 |
8 Jan 2021 | CNY | 9.64 | 9.67 | 9.4 | 9.49 | 9.49 | -0.15 (-1.56%) | 66,290,039 |
7 Jan 2021 | CNY | 9.74 | 9.81 | 9.33 | 9.64 | 9.64 | -0.08 (-0.82%) | 98,723,174 |
6 Jan 2021 | CNY | 9.88 | 9.99 | 9.61 | 9.72 | 9.72 | -0.18 (-1.82%) | 87,399,732 |
5 Jan 2021 | CNY | 9.81 | 9.99 | 9.67 | 9.9 | 9.9 | 0.0 (0.0%) | 117,284,879 |
4 Jan 2021 | CNY | 10 | 10.06 | 9.77 | 9.9 | 9.9 | -0.05 (-0.50%) | 123,895,357 |
31 Dec 2020 | CNY | 9.56 | 10.07 | 9.55 | 9.95 | 9.95 | +0.45 (+4.74%) | 162,182,024 |
30 Dec 2020 | CNY | 9.33 | 9.51 | 9.22 | 9.5 | 9.5 | +0.16 (+1.71%) | 75,057,863 |
29 Dec 2020 | CNY | 9.32 | 9.55 | 9.31 | 9.34 | 9.34 | +0.07 (+0.76%) | 68,170,036 |
28 Dec 2020 | CNY | 9.31 | 9.45 | 9.22 | 9.27 | 9.27 | -0.08 (-0.86%) | 59,763,693 |
25 Dec 2020 | CNY | 9.28 | 9.44 | 9.11 | 9.35 | 9.35 | +0.05 (+0.54%) | 74,226,535 |
24 Dec 2020 | CNY | 9.59 | 9.64 | 9.29 | 9.3 | 9.3 | -0.23 (-2.41%) | 67,935,260 |
23 Dec 2020 | CNY | 9.56 | 9.68 | 9.35 | 9.53 | 9.53 | +0.02 (+0.21%) | 87,535,545 |
22 Dec 2020 | CNY | 10.1 | 10.13 | 9.5 | 9.51 | 9.51 | -0.63 (-6.21%) | 140,056,060 |
21 Dec 2020 | CNY | 10.1 | 10.25 | 10.02 | 10.14 | 10.14 | +0.05 (+0.50%) | 68,173,967 |
18 Dec 2020 | CNY | 10.18 | 10.26 | 10.06 | 10.09 | 10.09 | -0.16 (-1.56%) | 68,329,873 |
17 Dec 2020 | CNY | 9.96 | 10.28 | 9.83 | 10.25 | 10.25 | +0.27 (+2.71%) | 120,598,333 |
16 Dec 2020 | CNY | 10.16 | 10.21 | 9.98 | 9.98 | 9.98 | -0.18 (-1.77%) | 59,206,123 |
15 Dec 2020 | CNY | 10.09 | 10.2 | 10.01 | 10.16 | 10.16 | +0.04 (+0.40%) | 58,538,971 |
14 Dec 2020 | CNY | 10.09 | 10.16 | 10 | 10.12 | 10.12 | -0.03 (-0.30%) | 51,107,761 |
11 Dec 2020 | CNY | 10.09 | 10.19 | 9.96 | 10.15 | 10.15 | +0.03 (+0.30%) | 103,081,263 |
10 Dec 2020 | CNY | 10.02 | 10.21 | 9.98 | 10.12 | 10.12 | +0.02 (+0.20%) | 100,389,158 |
9 Dec 2020 | CNY | 10.67 | 10.75 | 10.1 | 10.1 | 10.1 | -0.53 (-4.99%) | 152,252,485 |
8 Dec 2020 | CNY | 10.61 | 10.77 | 10.6 | 10.63 | 10.63 | 0.0 (0.0%) | 75,835,961 |
7 Dec 2020 | CNY | 10.74 | 10.84 | 10.6 | 10.63 | 10.63 | -0.16 (-1.48%) | 88,288,912 |
4 Dec 2020 | CNY | 11.01 | 11.03 | 10.75 | 10.79 | 10.79 | -0.38 (-3.40%) | 149,464,116 |
3 Dec 2020 | CNY | 10.86 | 11.28 | 10.74 | 11.17 | 11.17 | +0.33 (+3.04%) | 244,282,551 |
2 Dec 2020 | CNY | 10.77 | 11.1 | 10.68 | 10.84 | 10.84 | +0.01 (+0.09%) | 199,584,468 |