Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 8.01 | 8.01 | 7.59 | 7.61 | 7.61 | -0.38 (-4.76%) | 1,163,269 |
12 Jan 2021 | CNY | 7.93 | 8.1 | 7.89 | 7.99 | 7.99 | +0.06 (+0.76%) | 548,883 |
11 Jan 2021 | CNY | 8.35 | 8.35 | 7.93 | 7.93 | 7.93 | -0.29 (-3.53%) | 952,850 |
8 Jan 2021 | CNY | 8.11 | 8.31 | 7.89 | 8.22 | 8.22 | +0.14 (+1.73%) | 873,851 |
7 Jan 2021 | CNY | 8.24 | 8.32 | 8.03 | 8.08 | 8.08 | -0.16 (-1.94%) | 949,179 |
6 Jan 2021 | CNY | 8.51 | 8.6 | 8.21 | 8.24 | 8.24 | -0.34 (-3.96%) | 1,030,550 |
5 Jan 2021 | CNY | 8.68 | 8.68 | 8.39 | 8.58 | 8.58 | -0.12 (-1.38%) | 1,205,550 |
4 Jan 2021 | CNY | 8.79 | 8.81 | 8.65 | 8.7 | 8.7 | -0.1 (-1.14%) | 658,451 |
31 Dec 2020 | CNY | 8.57 | 8.8 | 8.51 | 8.8 | 8.8 | +0.23 (+2.68%) | 632,333 |
30 Dec 2020 | CNY | 8.65 | 8.65 | 8.55 | 8.57 | 8.57 | +0.01 (+0.12%) | 348,603 |
29 Dec 2020 | CNY | 8.5 | 8.67 | 8.4 | 8.56 | 8.56 | +0.06 (+0.71%) | 527,050 |
28 Dec 2020 | CNY | 8.8 | 8.8 | 8.38 | 8.5 | 8.5 | -0.33 (-3.74%) | 1,196,550 |
25 Dec 2020 | CNY | 9.05 | 9.05 | 8.81 | 8.83 | 8.83 | -0.09 (-1.01%) | 608,600 |
24 Dec 2020 | CNY | 9.42 | 9.42 | 8.9 | 8.92 | 8.92 | -0.38 (-4.09%) | 994,650 |
23 Dec 2020 | CNY | 9.36 | 9.43 | 9.28 | 9.3 | 9.3 | -0.1 (-1.06%) | 429,300 |
22 Dec 2020 | CNY | 9.48 | 9.58 | 9.26 | 9.4 | 9.4 | -0.15 (-1.57%) | 641,400 |
21 Dec 2020 | CNY | 9.55 | 9.62 | 9.35 | 9.55 | 9.55 | +0.1 (+1.06%) | 601,500 |
18 Dec 2020 | CNY | 9.41 | 9.55 | 9.37 | 9.45 | 9.45 | -0.05 (-0.53%) | 418,050 |
17 Dec 2020 | CNY | 9.26 | 9.53 | 9.24 | 9.5 | 9.5 | +0.2 (+2.15%) | 519,951 |
16 Dec 2020 | CNY | 9.5 | 9.56 | 9.28 | 9.3 | 9.3 | -0.16 (-1.69%) | 519,900 |
15 Dec 2020 | CNY | 9.5 | 9.5 | 9.33 | 9.46 | 9.46 | +0.05 (+0.53%) | 332,750 |
14 Dec 2020 | CNY | 9.49 | 9.55 | 9.37 | 9.41 | 9.41 | -0.08 (-0.84%) | 491,300 |
11 Dec 2020 | CNY | 9.86 | 9.86 | 9.33 | 9.49 | 9.49 | -0.28 (-2.87%) | 1,252,150 |
10 Dec 2020 | CNY | 9.84 | 9.94 | 9.77 | 9.77 | 9.77 | -0.12 (-1.21%) | 746,950 |
9 Dec 2020 | CNY | 10.03 | 10.15 | 9.89 | 9.89 | 9.89 | -0.21 (-2.08%) | 660,950 |
8 Dec 2020 | CNY | 9.98 | 10.12 | 9.91 | 10.1 | 10.1 | +0.12 (+1.20%) | 966,950 |
7 Dec 2020 | CNY | 10.07 | 10.07 | 9.97 | 9.98 | 9.98 | -0.06 (-0.60%) | 879,550 |
4 Dec 2020 | CNY | 10.08 | 10.08 | 10.02 | 10.04 | 10.04 | -0.04 (-0.40%) | 704,501 |
3 Dec 2020 | CNY | 10.12 | 10.15 | 10.03 | 10.08 | 10.08 | -0.03 (-0.30%) | 914,850 |
2 Dec 2020 | CNY | 10.16 | 10.18 | 10.07 | 10.11 | 10.11 | -0.02 (-0.20%) | 930,200 |