Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2021 | CNY | 8.79 | 8.98 | 8.69 | 8.91 | 8.91 | +0.15 (+1.71%) | 1,149,100 |
14 Apr 2021 | CNY | 8.7 | 8.94 | 8.61 | 8.76 | 8.76 | +0.01 (+0.11%) | 1,328,200 |
13 Apr 2021 | CNY | 8.7 | 9.11 | 8.55 | 8.75 | 8.75 | +0.04 (+0.46%) | 1,921,200 |
12 Apr 2021 | CNY | 8.91 | 8.95 | 8.68 | 8.71 | 8.71 | -0.18 (-2.02%) | 963,400 |
9 Apr 2021 | CNY | 8.97 | 8.97 | 8.8 | 8.89 | 8.89 | -0.03 (-0.34%) | 851,700 |
8 Apr 2021 | CNY | 9.18 | 9.18 | 8.89 | 8.92 | 8.92 | -0.17 (-1.87%) | 1,476,850 |
7 Apr 2021 | CNY | 9.01 | 9.13 | 8.97 | 9.09 | 9.09 | +0.05 (+0.55%) | 1,232,700 |
6 Apr 2021 | CNY | 8.78 | 9.24 | 8.76 | 9.04 | 9.04 | +0.26 (+2.96%) | 2,077,200 |
2 Apr 2021 | CNY | 8.83 | 8.9 | 8.71 | 8.78 | 8.78 | +0.01 (+0.11%) | 1,209,400 |
1 Apr 2021 | CNY | 8.86 | 8.99 | 8.74 | 8.77 | 8.77 | -0.09 (-1.02%) | 1,438,500 |
31 Mar 2021 | CNY | 8.8 | 8.97 | 8.72 | 8.86 | 8.86 | +0.06 (+0.68%) | 1,868,400 |
30 Mar 2021 | CNY | 8.76 | 8.87 | 8.49 | 8.8 | 8.8 | +0.03 (+0.34%) | 2,263,150 |
29 Mar 2021 | CNY | 8.69 | 8.84 | 8.65 | 8.77 | 8.77 | +0.08 (+0.92%) | 1,954,350 |
26 Mar 2021 | CNY | 8.66 | 8.71 | 8.53 | 8.69 | 8.69 | +0.07 (+0.81%) | 2,150,500 |
25 Mar 2021 | CNY | 8.6 | 8.76 | 8.53 | 8.62 | 8.62 | -0.07 (-0.81%) | 2,579,200 |
24 Mar 2021 | CNY | 9.27 | 9.37 | 8.62 | 8.69 | 8.69 | -0.89 (-9.29%) | 6,280,050 |
23 Mar 2021 | CNY | 10.08 | 10.43 | 9.58 | 9.58 | 9.58 | -0.07 (-0.73%) | 6,323,900 |
22 Mar 2021 | CNY | 9.6 | 9.65 | 9.37 | 9.65 | 9.65 | -0.02 (-0.21%) | 3,012,800 |
19 Mar 2021 | CNY | 9.77 | 9.84 | 9.52 | 9.67 | 9.67 | -0.18 (-1.83%) | 4,917,900 |
18 Mar 2021 | CNY | 9.78 | 9.91 | 9.73 | 9.85 | 9.85 | -0.02 (-0.20%) | 4,671,600 |
17 Mar 2021 | CNY | 9.77 | 9.99 | 9.5 | 9.87 | 9.87 | -0.23 (-2.28%) | 7,561,011 |
16 Mar 2021 | CNY | 9.56 | 10.5 | 9.56 | 10.1 | 10.1 | -0.52 (-4.90%) | 12,773,911 |
15 Mar 2021 | CNY | 10.63 | 10.7 | 10.62 | 10.62 | 10.62 | -1.18 (-10.00%) | 6,705,400 |
12 Mar 2021 | CNY | 11.5 | 12.34 | 11.5 | 11.8 | 11.8 | +0.58 (+5.17%) | 16,459,185 |
11 Mar 2021 | CNY | 11.87 | 12.32 | 10.92 | 11.22 | 11.22 | +0.02 (+0.18%) | 14,671,924 |
10 Mar 2021 | CNY | 11.5 | 11.99 | 10.34 | 11.2 | 11.2 | +0.3 (+2.75%) | 15,211,185 |
9 Mar 2021 | CNY | 10.83 | 10.9 | 10.82 | 10.9 | 10.9 | +0.99 (+9.99%) | 7,680,311 |
8 Mar 2021 | CNY | 9.01 | 9.91 | 9.01 | 9.91 | 9.91 | +0.9 (+9.99%) | 2,242,000 |
5 Mar 2021 | CNY | 8.98 | 9.14 | 8.95 | 9.01 | 9.01 | +0.03 (+0.33%) | 817,500 |
4 Mar 2021 | CNY | 9.15 | 9.15 | 8.9 | 8.98 | 8.98 | +0.01 (+0.11%) | 1,095,300 |